XETRA - Delayed Quote EUR

thyssenkrupp nucera AG & Co. KGaA (NCH2.DE)

Compare
7.88
-0.57
(-6.80%)
As of 2:38:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.408.447.547.887.88267,043
Apr 3, 20258.508.708.318.458.45121,698
Apr 2, 20258.638.748.448.698.69115,609
Apr 1, 20258.808.958.608.668.66180,494
Mar 31, 20258.908.908.408.748.74233,706
Mar 28, 20258.969.098.778.848.8492,786
Mar 27, 20259.189.298.929.039.03121,695
Mar 26, 20259.389.569.189.329.32134,924
Mar 25, 20259.459.539.239.399.39111,291
Mar 24, 20259.539.539.539.539.53-
Mar 21, 202510.3010.369.529.539.53347,624
Mar 20, 202510.8010.9410.0410.2710.27218,316
Mar 19, 202510.6011.1110.5510.9310.93308,796
Mar 18, 202511.0011.8710.6910.8910.89972,267
Mar 17, 20258.928.928.928.928.92-
Mar 14, 20258.809.208.758.928.92175,119
Mar 13, 20259.069.098.838.878.87101,897
Mar 12, 20258.599.108.519.109.10152,262
Mar 11, 20258.949.018.478.478.47129,157
Mar 10, 20259.189.208.778.988.98101,786
Mar 7, 20259.079.148.779.069.06133,868
Mar 6, 20258.929.298.829.079.07164,449
Mar 5, 20258.619.308.608.728.72292,784
Mar 4, 20258.698.818.368.368.36222,734
Mar 3, 20258.378.988.378.838.83295,487
Feb 28, 20258.528.608.358.418.41188,309
Feb 27, 20258.808.818.588.618.61180,370
Feb 26, 20258.698.698.698.698.69-
Feb 25, 20258.818.938.688.698.69183,395
Feb 24, 20259.309.308.878.908.90109,696
Feb 21, 20259.189.189.189.189.18-
Feb 20, 20259.599.709.189.189.18151,438
Feb 19, 20259.449.819.399.549.54171,558
Feb 18, 20258.958.958.958.958.95-
Feb 17, 20258.539.048.478.958.95228,811
Feb 14, 20258.698.918.518.518.51214,620
Feb 13, 20258.999.198.558.648.64465,934
Feb 12, 20259.409.529.229.289.28251,726
Feb 11, 20259.439.439.249.409.40214,448
Feb 10, 20259.289.289.289.289.28-
Feb 7, 20259.059.319.049.289.28174,933
Feb 6, 20258.999.068.919.009.00128,033
Feb 5, 20258.768.948.668.918.91155,415
Feb 4, 20258.738.868.728.808.8078,974
Feb 3, 20258.708.768.518.758.75176,118
Jan 31, 20258.788.988.708.958.95138,397
Jan 30, 20258.828.948.408.838.83415,910
Jan 29, 20259.159.219.059.109.1087,807
Jan 28, 20259.399.479.019.059.05208,091
Jan 27, 20259.349.419.209.379.37103,718
Jan 24, 20259.259.259.259.259.25-
Jan 23, 20259.209.389.119.259.25169,552
Jan 22, 20259.309.309.149.209.20103,355
Jan 21, 20259.279.279.279.279.27-
Jan 20, 20259.279.279.279.279.27-
Jan 17, 20259.279.279.279.279.27-
Jan 16, 20259.689.689.209.279.27140,106
Jan 15, 20259.569.679.099.609.60226,304
Jan 14, 20259.779.899.579.589.5886,046
Jan 13, 202510.2010.349.629.659.65145,009
Jan 10, 202510.5210.6610.2610.2610.2688,583
Jan 9, 202510.6610.7610.4710.6910.6984,607
Jan 8, 202511.2511.2511.2511.2511.25-
Jan 7, 202511.3411.5411.1611.2511.25177,216
Jan 6, 202511.3111.4811.0911.3711.37154,955
Jan 3, 202511.2511.4011.1011.1711.17116,827
Jan 2, 202510.8011.1910.6911.1211.12128,821
Dec 30, 202410.9210.9210.9210.9210.92-
Dec 27, 202410.5510.9810.4610.9210.92178,222
Dec 23, 202410.1210.3810.0510.3710.3781,300
Dec 20, 202410.5210.529.9510.1510.15317,276
Dec 19, 202410.6310.8810.3110.6010.60275,210
Dec 18, 202411.1011.3410.7110.9710.97709,954
Dec 17, 20248.958.958.958.958.95-
Dec 16, 20249.039.048.728.958.9595,914
Dec 13, 20249.399.539.059.059.0597,995
Dec 12, 20249.269.539.269.419.41129,235
Dec 11, 20248.869.278.809.229.22120,517
Dec 10, 20248.818.818.818.818.81-
Dec 9, 20248.698.938.608.818.81140,864
Dec 6, 20248.588.768.538.648.6472,332
Dec 5, 20248.678.778.518.608.60103,360
Dec 4, 20248.498.738.458.578.5770,479
Dec 3, 20248.358.578.308.498.4959,377
Dec 2, 20248.458.498.318.348.3468,993
Nov 29, 20248.408.708.358.478.4787,600
Nov 28, 20248.538.538.538.538.53-
Nov 27, 20248.368.538.278.538.53110,996
Nov 26, 20248.348.648.248.368.36167,279
Nov 25, 20248.288.288.288.288.28-
Nov 22, 20248.408.468.158.288.28121,240
Nov 21, 20248.408.498.268.368.3680,737
Nov 20, 20248.448.988.408.448.44130,712
Nov 19, 20248.709.278.318.358.35347,102
Nov 18, 20248.578.578.578.578.57-
Nov 15, 20248.578.578.578.578.57-
Nov 14, 20248.168.628.158.578.57153,507
Nov 13, 20248.528.538.198.318.31170,365
Nov 12, 20248.818.908.448.448.44179,245
Nov 11, 20249.459.458.958.978.9778,633
Nov 8, 20249.699.769.239.339.33113,890
Nov 7, 20249.449.909.449.779.77110,021
Nov 6, 20249.709.709.269.489.48179,472
Nov 5, 20249.679.889.619.819.81150,072
Nov 4, 20249.609.749.339.609.6054,460
Nov 1, 20249.489.489.489.489.48-
Oct 31, 20249.529.649.359.489.4863,551
Oct 30, 20249.559.649.439.459.4545,309
Oct 29, 20249.689.739.489.579.5752,169
Oct 28, 20249.529.789.409.599.59117,603
Oct 25, 20249.269.459.159.429.4259,165
Oct 24, 20248.999.248.999.179.1785,601
Oct 23, 20249.079.158.958.998.9953,098
Oct 22, 20249.029.198.969.079.0785,162
Oct 21, 20249.449.649.039.039.0373,053
Oct 18, 20249.389.829.389.409.4078,134
Oct 17, 20249.359.649.179.579.57116,909
Oct 16, 20249.029.379.019.239.2368,258
Oct 15, 20249.049.329.049.269.2681,096
Oct 14, 20249.069.329.009.229.2286,138
Oct 11, 20248.999.118.909.049.0457,207
Oct 10, 20249.099.099.099.099.09-
Oct 9, 20249.089.218.969.099.0968,995
Oct 8, 20249.359.359.359.359.35-
Oct 7, 20249.919.919.039.359.35154,910
Oct 4, 20249.719.919.609.849.84122,956
Oct 3, 20249.279.799.279.659.65117,748
Oct 2, 20249.329.489.239.429.4285,005
Oct 1, 20249.319.549.209.349.3496,020
Sep 30, 20249.309.408.979.359.3592,371
Sep 27, 20249.449.539.289.359.35145,083
Sep 26, 20249.369.599.249.339.33101,601
Sep 25, 20249.249.329.109.189.1841,553
Sep 24, 20249.059.489.029.249.2486,761
Sep 23, 20248.769.088.658.908.9097,594
Sep 20, 20249.319.318.588.688.68195,926
Sep 19, 20248.989.508.989.349.34140,454
Sep 18, 20248.668.928.548.878.87117,001
Sep 17, 20248.308.728.308.608.6091,138
Sep 16, 20248.378.448.188.248.2492,441
Sep 13, 20248.148.148.148.148.14-
Sep 12, 20248.108.708.108.148.14291,872
Sep 11, 20248.028.237.897.897.89152,837
Sep 10, 20248.198.257.917.937.93115,861
Sep 9, 20248.278.318.088.148.1467,134
Sep 6, 20248.608.708.268.268.26119,233
Sep 5, 20248.398.718.398.578.57100,419
Sep 4, 20248.518.698.368.488.48119,884
Sep 3, 20249.009.058.658.688.6892,601
Sep 2, 20249.199.198.888.958.95136,966
Aug 30, 20249.199.459.189.219.21133,637
Aug 29, 20248.889.318.809.199.19107,726
Aug 28, 20248.959.028.868.868.8671,153
Aug 27, 20249.249.339.029.029.0275,438
Aug 26, 20249.329.348.969.139.1374,187
Aug 23, 20249.209.309.049.189.1886,248
Aug 22, 20249.059.239.009.159.1550,951
Aug 21, 20248.829.118.828.998.9951,400
Aug 20, 20249.299.308.888.888.8870,470
Aug 19, 20248.989.368.879.309.30161,179
Aug 16, 20249.569.578.909.059.05221,734
Aug 15, 20249.379.809.339.779.77129,407
Aug 14, 20249.079.949.079.389.38295,792
Aug 13, 20248.508.908.508.818.81110,326
Aug 12, 20248.608.608.308.488.4890,595
Aug 9, 20248.608.738.508.658.6553,232
Aug 8, 20248.578.648.458.638.6352,896
Aug 7, 20248.398.788.388.688.6881,864
Aug 6, 20248.148.558.058.368.3691,037
Aug 5, 20248.008.107.688.058.05295,274
Aug 2, 20248.508.558.058.188.18227,815
Aug 1, 20248.728.808.518.528.52145,075
Jul 31, 20248.639.048.638.738.73176,492
Jul 30, 20248.859.088.808.818.81120,564
Jul 29, 20249.499.498.618.898.89617,932
Jul 26, 20249.519.769.439.529.52135,632
Jul 25, 20249.309.489.159.479.47139,024
Jul 24, 20249.479.589.279.349.3476,079
Jul 23, 20249.729.869.509.509.50105,843
Jul 22, 20249.289.829.289.669.6668,843
Jul 19, 20249.829.829.259.359.3590,651
Jul 18, 20249.939.989.859.909.9062,270
Jul 17, 20249.7710.009.649.909.9076,784
Jul 16, 20249.859.949.599.779.77102,627
Jul 15, 202410.0110.069.789.909.90132,324
Jul 12, 202410.1010.299.959.959.9567,680
Jul 11, 202410.0010.059.8110.0010.0097,587
Jul 10, 20249.859.939.669.819.8171,083
Jul 9, 20249.9010.209.729.779.77127,409
Jul 8, 202410.5010.589.889.919.91184,529
Jul 5, 202410.2410.7010.2210.4810.48202,881
Jul 4, 20249.7710.189.7710.1810.18247,457
Jul 3, 20249.2310.009.239.719.71208,932
Jul 2, 20249.269.379.189.199.19154,248
Jul 1, 20249.109.369.109.269.2691,593
Jun 28, 20249.269.279.069.069.06119,209
Jun 27, 20249.679.679.679.679.67-
Jun 26, 20249.679.679.679.679.67-
Jun 25, 20249.859.979.629.679.67133,298
Jun 24, 20249.819.989.609.809.80124,090
Jun 21, 20249.899.979.609.789.78260,231
Jun 20, 20249.7210.039.729.899.89102,105
Jun 19, 20249.9510.049.699.699.69159,913
Jun 18, 202410.0710.149.9310.0010.00129,557
Jun 17, 202410.1010.179.8310.0510.05351,083
Jun 14, 202410.0010.189.9610.0010.00308,602
Jun 13, 202410.2210.269.999.999.99253,713
Jun 12, 202410.4910.5010.0110.3610.36487,064
Jun 11, 202410.5410.7710.4610.4710.47139,263
Jun 10, 202410.7810.8210.5310.5310.53186,639
Jun 7, 202411.1111.1110.7210.8010.80324,258
Jun 6, 202411.1811.3011.0311.1511.15103,563
Jun 5, 202411.2811.3811.0511.1511.15195,842
Jun 4, 202411.4811.6011.1711.1711.17221,441
Jun 3, 202411.7711.8511.3911.5211.52147,951
May 31, 202411.6411.7211.4011.6011.60265,894
May 30, 202411.4411.6911.4211.5711.57133,886
May 29, 202411.5511.7411.4011.4511.45203,868
May 28, 202411.3011.8611.3011.5411.54235,448
May 27, 202411.1011.2911.0411.2411.24195,937
May 24, 202411.1711.3011.0111.0111.01196,422
May 23, 202411.5011.8211.1811.3411.34167,689
May 22, 202411.1211.7311.1211.5411.54242,580
May 21, 202411.6411.7110.9011.1411.14573,282
May 20, 202411.7912.1411.6811.6811.68234,249
May 17, 202411.8012.0111.7211.8411.84726,429
May 16, 202411.9512.2911.7611.8811.88453,013
May 15, 202412.2412.9511.5811.9211.921,447,713
May 14, 202413.1513.6413.0313.3813.38226,171
May 13, 202413.0413.2612.8513.1613.16180,252
May 10, 202413.0813.3312.8812.8812.88151,937
May 9, 202412.8613.2212.8512.9312.93144,368
May 8, 202412.9013.2912.3112.8512.85318,664
May 7, 202412.5412.7412.4612.7212.72121,625
May 6, 202412.5712.6712.3012.5412.5493,947
May 3, 202412.3312.6612.3312.5012.50144,542
May 2, 202412.1012.3112.1012.2012.20107,808
Apr 30, 202412.4912.5912.0312.0312.03201,490
Apr 29, 202412.0412.5011.8712.5012.50152,543
Apr 26, 202411.8512.1111.8511.9411.94173,292
Apr 25, 202411.9111.9811.5911.6911.69119,013
Apr 24, 202411.9812.1511.8811.9911.9985,067
Apr 23, 202412.1412.2011.8012.0312.03178,035
Apr 22, 202411.8712.2411.8712.0112.01128,022
Apr 19, 202411.8011.8811.5511.7011.70241,021
Apr 18, 202412.2112.4012.0112.0212.02130,091
Apr 17, 202412.4012.4912.2112.2412.24142,094
Apr 16, 202412.1512.5112.0412.4512.45199,110
Apr 15, 202413.0013.0712.3012.3012.30326,547
Apr 12, 202413.4913.6213.0513.0513.05131,666
Apr 11, 202413.5313.5713.2813.2813.28102,742
Apr 10, 202413.9714.1713.5113.5113.51109,411
Apr 9, 202413.6014.0913.5513.9813.98123,245
Apr 8, 202413.3113.8413.3013.6213.6290,188
Apr 5, 202413.4013.6113.3113.3713.3792,332
Apr 4, 202413.5213.7512.9013.6613.66271,370

Related Tickers

F3C.DE SFC Energy AG
19.72
-4.50%
 
VWSB.DE Vestas Wind Systems A/S
12.12
-6.66%
 
NDX1.DE Nordex SE
14.60
-4.76%
 
VWSB.DU Vestas Wind Systems A/S
12.11
-7.31%
 
DUE.DE Dürr Aktiengesellschaft
19.32
-8.51%
 
DEZ.F DEUTZ Aktiengesellschaft
5.80
-8.30%
 
KSB3.DE KSB SE & Co. KGaA
750.00
-5.56%
 
ITMPF ITM Power Plc
0.3860
0.00%
 
NDX1.F Nordex SE
14.56
-5.45%
 
STM.DE Stabilus SE
19.66
-8.34%