Dusseldorf - Delayed Quote EUR

Nippon Steel Corp (NPS.DU)

Compare
18.49
-0.13
(-0.69%)
As of 12:31:31 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202518.4918.4918.4918.4918.49-
Jan 14, 202518.3818.6918.3818.6218.62-
Jan 13, 202519.1219.1819.0719.1819.18-
Jan 10, 202518.6918.7918.6918.7918.79-
Jan 9, 202518.7618.9018.7618.9018.90-
Jan 8, 202519.1319.1919.1319.1919.19-
Jan 7, 202518.9419.0418.8319.0419.04-
Jan 6, 202519.2619.9419.2419.9419.94-
Jan 3, 202519.1019.1018.9418.9418.94-
Jan 2, 202519.0019.1119.0019.0519.05-
Dec 30, 202419.0819.0818.9018.9018.90-
Dec 27, 202418.8818.8818.8618.8818.88-
Dec 23, 202417.8218.2217.7317.7317.73-
Dec 20, 202418.0718.0718.0218.0218.02-
Dec 19, 202418.0718.0717.9717.9817.98-
Dec 18, 202418.3418.3618.3418.3418.34-
Dec 17, 202418.2018.2117.9617.9917.99-
Dec 16, 202418.6918.7418.6918.7418.74-
Dec 13, 202418.9718.9718.7718.7718.77-
Dec 12, 202418.8718.8718.7418.8618.86-
Dec 11, 202419.1119.3419.0419.3419.34-
Dec 10, 202418.9319.0418.9319.0419.04-
Dec 9, 202418.8518.8518.7418.7418.74-
Dec 6, 202418.8618.9018.7818.8918.89-
Dec 5, 202418.9218.9218.8218.8218.82-
Dec 4, 202418.9718.9718.8918.9418.94-
Dec 3, 202419.1919.3219.1519.2419.24-
Dec 2, 202419.0919.2419.0919.2419.24-
Nov 29, 202419.0419.0819.0319.0819.08-
Nov 28, 202418.9518.9618.9118.9518.95-
Nov 27, 202418.7718.7918.7418.7718.77-
Nov 26, 202418.7418.8218.7418.8218.82-
Nov 25, 202418.8718.8818.8518.8518.85-
Nov 22, 202419.0519.1719.0519.1719.17-
Nov 21, 202418.8118.9618.8118.9618.96-
Nov 20, 202418.7418.8218.7418.8218.82-
Nov 19, 202418.9619.1518.9619.1519.15-
Nov 18, 202419.1619.3819.1119.3619.36-
Nov 15, 202418.7418.7518.7418.7518.75-
Nov 14, 202418.5018.8418.5018.8418.84-
Nov 13, 202418.7418.7518.7418.7518.75-
Nov 12, 202419.0719.0819.0119.0119.01-
Nov 11, 202419.0119.0919.0119.0919.09-
Nov 8, 202419.2319.3919.2319.3919.39-
Nov 7, 202419.1719.4419.1419.3419.34-
Nov 6, 202418.5518.7418.5318.7418.74-
Nov 5, 202418.2218.2318.2018.2018.20-
Nov 4, 202418.4718.5018.4418.4618.46-
Nov 1, 202418.2018.4518.2018.4418.44-
Oct 31, 202418.5318.5317.7717.8017.8060
Oct 30, 202418.5218.6318.5218.5318.53-
Oct 29, 202418.3518.6418.3518.6418.64-
Oct 28, 202418.2018.3518.2018.3518.35-
Oct 25, 202418.2518.2518.2518.2518.25-
Oct 24, 202418.2518.2518.2518.2518.25-
Oct 23, 202418.2118.2518.1818.2418.24-
Oct 22, 202418.6018.6018.2918.3318.33-
Oct 21, 202418.5918.5918.5918.5918.59-
Oct 18, 202418.5118.5618.5118.5618.56-
Oct 17, 202418.6619.1618.6618.8818.88-
Oct 16, 202418.5418.6718.5418.6418.64-
Oct 15, 202418.9418.9418.5418.5418.54-
Oct 14, 202419.1719.1719.1219.1219.12-
Oct 11, 202419.1119.1719.1119.1719.17-
Oct 10, 202419.1119.1918.9419.1919.19-
Oct 9, 202419.1119.1119.1119.1119.11-
Oct 8, 202419.4019.6519.4019.6519.65-
Oct 7, 202419.5419.5419.3719.3819.38-
Oct 4, 202420.0020.0619.9720.0620.06-
Oct 3, 202419.7019.9519.5619.9419.94-
Oct 2, 202420.0020.1219.9820.1220.12-
Oct 1, 202419.7219.9619.6119.6119.61-
Sep 30, 202419.9419.9719.8019.8519.85-
Sep 27, 2024 80.00 Dividend
Sep 27, 202419.6519.6519.1719.1719.17-
Sep 26, 202419.9920.2219.9920.22-59.78-
Sep 25, 202419.9220.0119.9220.01-59.16-
Sep 24, 202419.7919.8419.6619.74-58.37-
Sep 23, 202419.9120.1019.9120.06-59.29-
Sep 20, 202419.8219.9719.8219.93-58.92-
Sep 19, 202419.4320.1119.4319.72-58.30-
Sep 18, 202419.1319.2719.1319.25-56.92-
Sep 17, 202418.8618.9918.8618.87-55.78-
Sep 16, 202418.9919.2418.9119.24-56.88-
Sep 13, 202418.9719.0018.9418.94-55.99-
Sep 12, 202418.7519.0618.7419.06-56.36-
Sep 11, 202418.7318.8918.6418.89-55.84-
Sep 10, 202419.1519.2419.0819.24-56.89-
Sep 9, 202419.4619.4619.3419.34-57.18-
Sep 6, 202419.1519.1519.0419.04-56.30-
Sep 5, 202419.5420.6819.5420.68-61.15-
Sep 4, 202419.4719.5419.4719.52-57.71-
Sep 3, 202420.0020.0319.8519.85-58.70-
Sep 2, 202420.0120.0119.9719.99-59.09-
Aug 30, 202420.3720.3920.3420.34-60.13-
Aug 29, 202420.1220.4020.1220.40-60.30-
Aug 28, 202420.2220.3120.1720.17-59.65-
Aug 27, 202419.9720.0719.9720.06-59.31-
Aug 26, 202419.6819.7819.6619.66-58.11-
Aug 23, 202419.6419.7119.5919.59-57.91-
Aug 22, 202419.5919.6519.1919.52-57.71-
Aug 21, 202419.6319.9919.6319.99-59.09-
Aug 20, 202419.5819.6319.5219.52-57.72-
Aug 19, 202419.9019.9419.8719.94-58.95-
Aug 16, 202419.7119.7419.6319.70-58.23-
Aug 15, 202419.6619.8619.5819.74-58.36-
Aug 14, 202419.5419.5419.3119.38-57.30-
Aug 13, 202419.3619.5319.2919.53-57.73-
Aug 12, 202419.6719.9619.6319.96-59.01-
Aug 9, 202419.4620.0119.4619.71-58.27-
Aug 8, 202419.2219.5419.2219.35-57.22-
Aug 7, 202419.3319.4719.1819.18-56.71-
Aug 6, 202418.8018.9118.6618.91-55.91-
Aug 5, 202418.3418.3418.1418.14-53.64-
Aug 2, 202419.6319.6319.1519.24-56.89-
Aug 1, 202419.9719.9819.2319.23-56.85-
Jul 31, 202419.5519.7919.5219.67-58.14-
Jul 30, 202419.1219.1718.8718.87-55.80-
Jul 29, 202419.0619.1019.0519.06-56.35-
Jul 26, 202418.8219.0418.8219.04-56.28-
Jul 25, 202419.2119.2418.9119.23-56.86-
Jul 24, 202419.2819.2819.1419.14-56.60-
Jul 23, 202419.2419.3919.2419.39-57.33-
Jul 22, 202419.2419.5419.2419.54-57.77-
Jul 19, 202419.3019.3019.2419.24-56.89-
Jul 18, 202419.6719.6819.6019.60-57.95-
Jul 17, 202419.6119.7619.6019.76-58.41-
Jul 16, 202419.6019.6219.6019.62-58.02-
Jul 15, 202419.7819.8219.7419.82-58.60-
Jul 12, 202419.6819.8619.6619.81-58.58-
Jul 11, 202419.6019.6019.6019.60-57.95-
Jul 10, 202419.6019.6519.6019.65-58.11-
Jul 9, 202419.4319.6519.3819.65-58.09-
Jul 8, 202419.4019.4419.3819.44-57.47-
Jul 5, 202419.6719.6919.6319.69-58.22-
Jul 4, 202419.8920.2419.8620.24-59.82-
Jul 3, 202419.6619.6619.5919.63-58.03-
Jul 2, 202419.9420.0619.6420.06-59.31-
Jul 1, 202419.9419.9419.9419.94-58.96-
Jun 28, 202419.5020.0319.4820.03-59.23100
Jun 27, 202419.6019.6819.6019.62-57.99-
Jun 26, 202419.4819.5919.3319.59-57.92-
Jun 25, 202419.5419.5819.5319.57-57.85-
Jun 24, 202419.2919.3119.2919.29-57.04-
Jun 21, 202419.3319.3919.2719.28-57.01-
Jun 20, 202419.4819.5119.3919.39-57.34-
Jun 19, 202419.5019.5119.3819.39-57.31-
Jun 18, 202419.3319.7719.2819.77-58.45-
Jun 17, 202419.3619.4119.3319.41-57.39-
Jun 14, 202419.4319.4419.4019.40-57.37-
Jun 13, 202419.3519.3619.2419.24-56.89-
Jun 12, 202419.8319.8419.6719.81-58.57-
Jun 11, 202419.7619.9719.7019.70-58.24-
Jun 10, 202419.8819.9819.8119.98-59.06-
Jun 7, 202419.6319.6719.5819.67-58.14-
Jun 6, 202419.5219.5219.3019.30-57.05-
Jun 5, 202419.3019.4119.2619.41-57.39-
Jun 4, 202420.0620.1420.0620.10-59.44-
Jun 3, 202419.8620.0919.8420.09-59.40-
May 31, 202419.9620.0119.9019.99-59.11-
May 30, 202419.4719.8819.4619.88-58.79-
May 29, 202419.3719.3719.3419.34-57.18-
May 28, 202419.5919.6219.5819.62-58.00-
May 27, 202419.7320.0719.6920.07-59.32-
May 24, 202419.3719.4519.3619.45-57.51-
May 23, 202419.3419.3419.2619.26-56.95-
May 22, 202419.4519.4519.3419.34-57.18-
May 21, 202419.4519.4919.4519.48-57.60-
May 20, 202419.5419.6319.5419.63-58.04-
May 17, 202419.1319.4419.1319.44-57.47-
May 16, 202419.0619.1719.0119.01-56.19-
May 15, 202419.3419.5119.3419.51-57.69-
May 14, 202419.7119.8919.7119.75-58.38-
May 13, 202419.4919.4919.2219.28-56.99-
May 10, 202419.4419.5019.4419.44-57.48-
May 9, 202419.7419.7419.2419.24-56.89-
May 8, 202420.2520.3620.1620.36-60.19-
May 7, 202420.5420.5520.4320.45-60.46-
May 6, 202420.7320.7520.7020.70-61.21-
May 3, 202420.4720.8620.4720.86-61.69-
May 2, 202420.5720.6920.3620.69-61.17-
Apr 30, 202420.8320.8920.8320.84-61.61-
Apr 29, 202420.4220.6620.4220.58-60.86-
Apr 26, 202420.3120.3320.1820.33-60.12-
Apr 25, 202420.2620.3420.1220.18-59.66-
Apr 24, 202420.7520.9320.7520.93-61.89-
Apr 23, 202420.8921.0620.8921.06-62.26-
Apr 22, 202420.7921.3320.7421.33-63.08-
Apr 19, 202420.4920.5620.4820.48-60.53-
Apr 18, 202420.7620.9620.7520.83-61.57-
Apr 17, 202420.5320.6920.5320.68-61.15-
Apr 16, 202421.0021.0921.0021.03-62.17-
Apr 15, 202421.6521.7521.6421.64-63.96-
Apr 12, 202421.6221.6821.3821.38-63.21-
Apr 11, 202421.6521.7821.6521.74-64.26-
Apr 10, 202421.7221.9321.7221.93-64.84-
Apr 9, 202421.7821.7821.7821.78-64.41-
Apr 8, 202421.8621.9221.6321.63-63.95-
Apr 5, 202421.6422.0021.6122.00-65.06-
Apr 4, 202421.5521.9321.5521.83-64.55-
Apr 3, 202421.8221.9821.8221.98-64.98-
Apr 2, 202422.4022.4022.3322.33-66.03-
Mar 28, 2024 85.00 Dividend
Mar 28, 202421.9522.0621.9522.02-65.12-
Mar 27, 202423.0023.0023.0023.00183.30-
Mar 26, 202423.0023.0023.0023.00183.30-
Mar 25, 202423.0023.0023.0023.00183.30-
Mar 22, 202422.6122.6722.6122.67180.63-
Mar 21, 202422.1522.3422.1522.34178.08-
Mar 20, 202422.2522.4322.2522.41178.60-
Mar 19, 202422.1622.3922.1422.39178.40-
Mar 18, 202422.0222.1322.0222.13176.37-
Mar 15, 202421.8421.9621.8021.80173.70-
Mar 14, 202421.8321.8621.6921.80173.70-
Mar 13, 202422.0722.4721.9622.47179.04-
Mar 12, 202422.0722.3422.0222.30177.68-
Mar 11, 202422.5922.7922.5322.72181.03-
Mar 8, 202422.9823.2522.9322.93182.78-
Mar 7, 202422.9323.0322.9322.93182.78-
Mar 6, 202423.0323.1623.0323.16184.58-
Mar 5, 202422.9323.0322.9323.03183.58-
Mar 4, 202422.8122.9322.8122.93182.78-
Mar 1, 202422.9423.0222.9223.02183.46-
Feb 29, 202422.6022.6122.5322.59180.03-
Feb 28, 202422.9122.9122.8222.84182.07-
Feb 27, 202422.1822.5622.1822.55179.68-
Feb 26, 202421.7022.0021.7021.76173.42-
Feb 23, 202421.6722.4321.6722.43178.76-
Feb 22, 202421.7622.0721.6822.07175.89-
Feb 21, 202421.6921.7521.6721.72173.06-
Feb 20, 202422.0122.0221.8421.84174.06-
Feb 19, 202421.8821.9921.8821.92174.65-
Feb 16, 202421.4421.4621.2821.34170.11-
Feb 15, 202421.1621.1621.1621.16168.64-
Feb 14, 202421.1621.1621.1621.16168.64-
Feb 13, 202422.0622.0621.6921.70172.98-
Feb 12, 202421.9422.0121.9421.95174.93-
Feb 9, 202421.8421.9021.8421.90174.54-
Feb 8, 202422.1722.2022.0922.14176.45-
Feb 7, 202422.5022.6322.5022.63180.35-
Feb 6, 202421.6822.1021.6822.03175.61-
Feb 5, 202421.9422.0921.9422.08176.01-
Feb 2, 202421.9221.9321.8721.93174.81-
Feb 1, 202422.0222.4122.0222.35178.12-
Jan 31, 202422.0422.3322.0422.33178.00-
Jan 30, 202421.9521.9521.8421.84174.06-
Jan 29, 202422.0322.0822.0222.07175.85-
Jan 26, 202421.4121.6921.4121.69172.90-
Jan 25, 202421.3221.5221.2621.45170.95-
Jan 24, 202421.0921.1721.0721.17168.68-
Jan 23, 202421.1921.2021.1421.20169.00-
Jan 22, 202421.1021.4221.1021.36170.23-
Jan 19, 202421.0221.2521.0221.16168.64-
Jan 18, 202421.0821.3221.0821.24169.28-
Jan 17, 202421.1621.1621.0021.04167.68-
Jan 16, 202421.3021.3321.0721.07167.92-
Jan 15, 202421.4621.5221.3321.35170.15-