thyssenkrupp nucera AG & Co. KGaA NCH2
XETR · Germany · Industrial Services
€8.75-0.01 (-0.11%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.65 | -1.20% | €8.64 | €8.73 | €8.53 | 23.07K |
| 2026-09-30 | €8.76 | +4.04% | €8.40 | €8.78 | €8.40 | 100.50K |
| 2026-09-29 | €8.41 | -0.71% | €8.40 | €8.55 | €8.26 | 67.36K |
| 2026-09-28 | €8.48 | +1.32% | €8.43 | €8.51 | €8.33 | 74.29K |
| 2026-09-25 | €8.36 | +4.63% | €8.06 | €8.39 | €7.95 | 28.49K |
| 2026-09-24 | €7.99 | -3.67% | €8.23 | €8.34 | €7.86 | 105.35K |
| 2026-09-23 | €8.30 | +0.36% | €8.32 | €8.46 | €8.20 | 51.82K |
| 2026-09-22 | €8.27 | -1.55% | €8.41 | €8.41 | €8.12 | 55.78K |
| 2026-09-21 | €8.40 | +0.36% | €8.43 | €8.48 | €8.27 | 69.64K |
| 2026-09-18 | €8.37 | +0.24% | €8.34 | €8.44 | €8.14 | 93.20K |
| 2026-09-17 | €8.35 | +3.34% | €8.10 | €8.36 | €8.10 | 86.65K |
| 2026-09-16 | €8.08 | +1.76% | €7.93 | €8.10 | €7.93 | 47.44K |
| 2026-09-15 | €7.94 | -0.13% | €7.93 | €7.98 | €7.84 | 43.39K |
| 2026-09-14 | €7.95 | -0.50% | €8.00 | €8.07 | €7.91 | 43.76K |
| 2026-09-11 | €7.99 | +1.14% | €7.96 | €8.02 | €7.89 | 40.75K |
| 2026-09-10 | €7.90 | +0.25% | €7.82 | €8.02 | €7.82 | 39.42K |
| 2026-09-09 | €7.88 | -0.82% | €7.92 | €7.99 | €7.84 | 18.88K |
| 2026-09-08 | €7.95 | -0.38% | €7.99 | €8.02 | €7.93 | 14.29K |
| 2026-09-07 | €7.97 | +0.19% | €7.95 | €8.05 | €7.93 | 23.29K |
| 2026-09-04 | €7.96 | +0.51% | €8.00 | €8.06 | €7.93 | 52.45K |
| 2026-09-03 | €7.92 | +0.25% | €7.84 | €8.00 | €7.84 | 29.47K |
| 2026-09-02 | €7.90 | +1.09% | €7.76 | €7.99 | €7.72 | 45.92K |
| 2026-09-01 | €7.82 | -3.64% | €8.07 | €8.07 | €7.80 | 87.99K |
| 2026-08-31 | €8.11 | +2.98% | €7.84 | €8.11 | €7.84 | 312.53K |
| 2026-08-28 | €7.88 | -0.32% | €7.92 | €8.08 | €7.84 | 70.15K |
| 2026-08-27 | €7.90 | 0.00% | €7.84 | €8.00 | €7.84 | 42.66K |
| 2026-08-26 | €7.90 | +1.28% | €7.74 | €7.95 | €7.74 | 96.43K |
| 2026-08-25 | €7.80 | 0.00% | €7.74 | €7.89 | €7.74 | 54.98K |
| 2026-08-24 | €7.80 | -0.32% | €7.84 | €7.89 | €7.77 | 58.50K |
| 2026-08-21 | €7.82 | 0.00% | €7.89 | €7.92 | €7.82 | 48.44K |
| 2026-08-20 | €7.82 | -0.13% | €7.90 | €7.91 | €7.82 | 63.05K |
| 2026-08-19 | €7.84 | +0.45% | €7.86 | €7.93 | €7.75 | 34.98K |
| 2026-08-18 | €7.80 | -0.64% | €7.89 | €7.89 | €7.80 | 16.52K |
| 2026-08-17 | €7.85 | -0.76% | €7.97 | €7.97 | €7.85 | 33.03K |
| 2026-08-14 | €7.91 | -0.50% | €7.85 | €7.99 | €7.83 | 41.37K |
| 2026-08-13 | €7.95 | +2.32% | €7.81 | €8.02 | €7.72 | 129.68K |
| 2026-08-12 | €7.77 | -3.42% | €7.43 | €7.99 | €7.43 | 121.10K |
| 2026-08-11 | €8.05 | +1.13% | €7.89 | €8.15 | €7.89 | 51.27K |
| 2026-08-10 | €7.95 | -0.56% | €8.00 | €8.07 | €7.91 | 35.80K |
| 2026-08-07 | €8.00 | +2.56% | €7.70 | €8.00 | €7.70 | 65.36K |
| 2026-08-06 | €7.80 | +1.17% | €7.68 | €7.84 | €7.54 | 42.45K |
| 2026-08-05 | €7.71 | -2.41% | €7.97 | €8.00 | €7.70 | 33.25K |
| 2026-08-04 | €7.90 | +3.54% | €7.56 | €7.99 | €7.56 | 59.81K |
| 2026-08-03 | €7.63 | +1.19% | €7.61 | €7.66 | €7.50 | 75.91K |
| 2026-07-31 | €7.54 | -3.95% | €7.89 | €7.91 | €7.50 | 76.42K |
| 2026-07-30 | €7.85 | +3.84% | €7.60 | €7.93 | €7.55 | 51.29K |
| 2026-07-29 | €7.56 | -0.46% | €7.66 | €7.71 | €7.56 | 52.49K |
| 2026-07-28 | €7.59 | -0.07% | €7.60 | €7.70 | €7.56 | 26.43K |
| 2026-07-27 | €7.60 | +0.46% | €7.64 | €7.72 | €7.56 | 44.97K |
| 2026-07-24 | €7.57 | -1.30% | €7.73 | €7.75 | €7.57 | 28.57K |
| 2026-07-23 | €7.66 | -2.42% | €7.82 | €7.93 | €7.66 | 32.21K |
| 2026-07-22 | €7.86 | +1.75% | €7.77 | €7.93 | €7.66 | 57.03K |
| 2026-07-21 | €7.72 | +1.45% | €7.57 | €7.80 | €7.51 | 38.81K |
| 2026-07-20 | €7.61 | +1.20% | €7.47 | €7.72 | €7.47 | 36.38K |
| 2026-07-17 | €7.52 | -0.73% | €7.45 | €7.61 | €7.45 | 32.37K |
| 2026-07-16 | €7.57 | +1.68% | €7.45 | €7.64 | €7.45 | 60.41K |
| 2026-07-15 | €7.45 | -0.73% | €7.47 | €7.60 | €7.45 | 41.76K |
| 2026-07-14 | €7.51 | -0.79% | €7.53 | €7.61 | €7.40 | 56.48K |
| 2026-07-13 | €7.57 | +0.46% | €7.53 | €7.66 | €7.45 | 35.85K |
| 2026-07-10 | €7.53 | +0.20% | €7.60 | €7.62 | €7.48 | 37.11K |
| 2026-07-09 | €7.51 | +1.28% | €7.48 | €7.62 | €7.39 | 55.94K |
| 2026-07-08 | €7.42 | -1.85% | €7.56 | €7.70 | €7.42 | 85.04K |
| 2026-07-07 | €7.56 | -2.20% | €7.76 | €7.76 | €7.53 | 61.83K |
| 2026-07-06 | €7.73 | +1.64% | €7.63 | €7.73 | €7.51 | 35.03K |
| 2026-07-03 | €7.61 | +1.20% | €7.53 | €7.70 | €7.45 | 65.85K |
| 2026-07-02 | €7.51 | +2.59% | €7.38 | €7.56 | €7.24 | 51.95K |
| 2026-07-01 | €7.32 | +0.76% | €7.24 | €7.45 | €7.23 | 40.05K |
| 2026-06-30 | €7.27 | +5.29% | €6.99 | €7.28 | €6.91 | 83.37K |
| 2026-06-29 | €6.91 | -2.47% | €7.14 | €7.26 | €6.86 | 165.35K |
| 2026-06-26 | €7.08 | -3.48% | €7.36 | €7.36 | €7.05 | 96.11K |
| 2026-06-25 | €7.34 | +1.38% | €7.20 | €7.36 | €7.18 | 90.37K |
| 2026-06-24 | €7.24 | -3.60% | €7.53 | €7.53 | €7.24 | 145.79K |
| 2026-06-23 | €7.51 | -1.44% | €7.60 | €7.61 | €7.48 | 112.95K |
| 2026-06-22 | €7.61 | -1.49% | €7.79 | €7.80 | €7.48 | 207.37K |
| 2026-06-19 | €7.73 | -1.65% | €7.86 | €7.95 | €7.66 | 105.09K |
| 2026-06-18 | €7.86 | -1.32% | €7.94 | €7.99 | €7.81 | 58.15K |
| 2026-06-17 | €7.97 | +1.40% | €7.90 | €7.97 | €7.75 | 62.14K |
| 2026-06-16 | €7.86 | +0.13% | €7.86 | €7.97 | €7.77 | 105.64K |
| 2026-06-15 | €7.84 | -1.69% | €7.88 | €8.10 | €7.84 | 62.16K |
| 2026-06-12 | €7.98 | +2.44% | €7.85 | €8.14 | €7.83 | 114.51K |
| 2026-06-11 | €7.79 | +0.26% | €7.77 | €7.91 | €7.72 | 106.37K |
| 2026-06-10 | €7.77 | +2.37% | €7.62 | €7.92 | €7.50 | 129.40K |
| 2026-06-09 | €7.59 | -3.98% | €7.91 | €7.95 | €7.59 | 150.52K |
| 2026-06-08 | €7.91 | -1.68% | €8.06 | €8.11 | €7.80 | 148.97K |
| 2026-06-05 | €8.04 | -3.07% | €8.30 | €8.41 | €8.03 | 99.87K |
| 2026-06-04 | €8.30 | -0.90% | €8.35 | €8.43 | €8.24 | 42.35K |
| 2026-06-03 | €8.37 | -1.53% | €8.44 | €8.49 | €8.30 | 62.73K |
| 2026-06-02 | €8.50 | +1.01% | €8.43 | €8.55 | €8.30 | 126.33K |
| 2026-06-01 | €8.41 | -3.50% | €8.77 | €8.80 | €8.38 | 102.53K |
| 2026-05-29 | €8.72 | +1.81% | €8.60 | €8.73 | €8.56 | 154.55K |