Frankfurt - Delayed Quote EUR

Nippon Steel Corporation (NPS.F)

17.41
-0.30
(-1.68%)
At close: May 28 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 202517.3917.4117.3917.4117.41100
May 27, 202517.6917.7517.6917.7117.71-
May 26, 202518.0018.0618.0018.0618.06-
May 23, 202517.4917.5017.3917.3917.39-
May 22, 202517.4317.4317.3517.3517.35-
May 21, 202517.5217.5517.5217.5517.55-
May 20, 202517.5317.5417.4417.4417.44-
May 19, 202517.5417.5417.3917.3917.39-
May 16, 202517.5717.5817.5717.5817.58-
May 15, 202517.4017.5617.3817.5617.56-
May 14, 202517.3617.4617.3517.3517.35-
May 13, 202517.3917.6417.3917.4917.49100
May 12, 202517.4217.6217.4217.6217.62-
May 9, 202517.4317.4317.3417.3417.34-
May 8, 202518.2718.3618.2618.3618.36-
May 7, 202518.2818.6118.2318.6118.611,243
May 6, 202518.2218.3318.2218.3318.33-
May 5, 202518.1518.1718.1518.1718.17-
May 2, 202518.0318.1418.0318.1418.14-
Apr 30, 202518.3518.3618.2618.2618.26-
Apr 29, 202518.7818.7918.7618.7918.79-
Apr 28, 202518.4618.5518.4518.5518.55-
Apr 25, 202518.2118.3218.1418.3218.32-
Apr 24, 202518.0418.0717.9918.0718.07-
Apr 23, 202518.1018.5018.0918.5018.5040
Apr 22, 202518.0118.1018.0018.1018.10-
Apr 17, 202518.1518.2318.1218.2318.23-
Apr 16, 202517.9618.0217.9318.0218.02-
Apr 15, 202517.9918.0917.9918.0918.09-
Apr 14, 202518.0218.0818.0018.0818.08-
Apr 11, 202517.8817.8817.6717.6717.67-
Apr 10, 202518.4018.4018.2018.2018.20500
Apr 9, 202518.0018.0017.3917.3917.39139
Apr 8, 202517.8118.3917.8118.3918.39-
Apr 7, 202516.4016.5816.0516.5816.58-
Apr 4, 202517.7218.1717.3318.1718.1780
Apr 3, 202518.7018.7018.1218.1218.12-
Apr 2, 202518.7018.7018.7018.7018.70-
Apr 1, 202519.0819.1219.0519.0519.05-
Mar 31, 202519.3019.3019.2719.2719.27-
Mar 28, 2025 0.487944 Dividend
Mar 28, 202519.6120.5219.3819.3819.38100
Mar 27, 202520.6420.6720.5820.58-59.42-
Mar 26, 202520.7720.7720.6620.66-59.64-
Mar 25, 202520.4420.6720.4420.67-59.69-
Mar 24, 202520.6220.6220.5420.54-59.30-
Mar 21, 202520.8021.8020.7321.80-62.94100
Mar 20, 202521.1621.2221.1621.22-61.25-
Mar 19, 202520.8920.9420.8920.94-60.46-
Mar 18, 202520.7720.8020.7520.75-59.93-
Mar 17, 202520.8820.9720.8620.97-60.556
Mar 14, 202520.7120.8320.6920.83-60.16-
Mar 13, 202520.6720.7320.6720.73-59.85-
Mar 12, 202520.5720.7020.5720.70-59.77-
Mar 11, 202520.8520.8520.1320.13-58.11150
Mar 10, 202520.8020.8020.8020.80-60.06-
Mar 7, 202520.9821.9820.9220.92-60.4035
Mar 6, 202520.8020.8020.8020.80-60.06-
Mar 5, 202520.8020.8020.8020.80-60.06-
Mar 4, 202520.9220.9220.8020.80-60.06-
Mar 3, 202521.0021.9320.9521.93-63.32100
Feb 28, 202520.7720.7920.7320.73-59.85-
Feb 27, 202520.5721.0720.5121.07-60.82-
Feb 26, 202520.6720.6820.6620.67-59.69-
Feb 25, 202520.9020.9020.6120.61-59.5232
Feb 24, 202521.0021.0020.9821.00-60.65-
Feb 21, 202520.8020.8620.8020.86-60.24-
Feb 20, 202520.7320.7320.5920.59-59.46-
Feb 19, 202520.8220.8820.8220.88-60.27-
Feb 18, 202520.7720.8420.7720.84-60.1910
Feb 17, 202520.8021.3020.8021.30-61.50-
Feb 14, 202520.7220.7220.7220.72-59.81-
Feb 13, 202520.7220.7620.7220.76-59.94-
Feb 12, 202520.7621.6020.7421.60-62.3850
Feb 11, 202522.4222.4221.2721.32-61.546
Feb 10, 202521.8121.8120.7020.82-60.1137
Feb 7, 202520.7121.0020.7121.00-60.635,150
Feb 6, 202519.8919.9219.4019.40-56.01500
Feb 5, 202519.4519.6019.4419.60-56.58-
Feb 4, 202519.1019.1019.0519.05-55.01-
Feb 3, 202519.2919.3919.2919.39-55.994
Jan 31, 202519.3619.4019.3619.39-56.00-
Jan 30, 202519.2519.2719.2519.27-55.64-
Jan 29, 202518.9918.9918.8118.81-54.30-
Jan 28, 202518.9018.9318.7218.72-54.04-
Jan 27, 202518.9419.0618.9419.06-55.04-
Jan 24, 202518.7018.7018.7018.70-54.00-
Jan 23, 202518.6718.6918.6718.68-53.95-
Jan 22, 202518.6119.3318.4219.33-55.8222
Jan 21, 202518.8818.9118.8818.88-54.52-
Jan 20, 202518.8818.8818.8218.82-54.34-
Jan 17, 202518.6318.6418.6118.62-53.77-
Jan 16, 202518.2618.3318.2618.33-52.91-
Jan 15, 202518.2518.2818.2318.28-52.79-
Jan 14, 202518.4518.4518.4518.45-53.28-
Jan 13, 202518.0818.8618.0818.81-54.32-
Jan 10, 202518.4518.4518.4518.45-53.28-
Jan 9, 202518.6418.6518.6118.65-53.85-
Jan 8, 202518.8918.9218.8918.92-54.64-
Jan 7, 202518.7018.7218.5018.50-53.41-
Jan 6, 202519.0219.0219.0019.00-54.86-
Jan 3, 202518.8518.9618.8518.87-54.48-
Jan 2, 202518.7619.1418.7618.79-54.2490
Dec 30, 202418.6818.7018.6818.70-54.00-
Dec 27, 202418.6218.6418.6118.61-53.73-
Dec 23, 202417.9717.9717.4817.48-50.46-
Dec 20, 202417.8317.8317.8117.81-51.41-
Dec 19, 202417.8417.8417.7617.76-51.28-
Dec 18, 202418.1018.1218.0918.09-52.24-
Dec 17, 202417.9717.9717.7017.70-51.12-
Dec 16, 202418.5018.5018.4518.50-53.42-
Dec 13, 202418.9018.9018.9018.90-54.58-
Dec 12, 202418.6118.7018.6118.70-53.99-
Dec 11, 202418.8219.2518.7919.25-55.58-
Dec 10, 202418.6918.8018.6718.80-54.29-
Dec 9, 202418.5518.5518.5018.50-53.42-
Dec 6, 202418.5818.6618.5618.66-53.88-
Dec 5, 202418.6918.6918.5218.52-53.48-
Dec 4, 202419.0119.6918.6619.69-56.8420
Dec 3, 202419.2419.6919.2019.69-56.8550
Dec 2, 202419.2019.2519.2019.25-55.59-
Nov 29, 202418.6819.1318.6819.13-55.23-
Nov 28, 202418.0419.3818.0418.07-52.18200
Nov 27, 202417.8817.9117.8617.86-51.57-
Nov 26, 202418.4018.4018.4018.40-53.12-
Nov 25, 202418.2618.2618.2618.26-52.72-
Nov 22, 202418.1118.2518.1118.25-52.70-
Nov 21, 202417.9418.0117.9418.01-51.99-
Nov 20, 202417.7917.8517.7917.85-51.53-
Nov 19, 202420.3220.3219.0019.00-54.86150
Nov 18, 202418.2618.2618.1818.18-52.50-
Nov 15, 202417.7118.4517.7118.45-53.2695
Nov 14, 202420.5620.5620.5620.56-59.35-
Nov 13, 202420.5620.5620.5620.56-59.35-
Nov 12, 202420.5620.5620.5620.56-59.35-
Nov 11, 202420.5620.5620.5620.56-59.35-
Nov 8, 202420.5620.5620.5620.56-59.35-
Nov 7, 202418.2520.5618.2220.56-59.35105
Nov 6, 202417.6917.6917.6317.68-51.04-
Nov 5, 202417.3717.3917.3617.39-50.20-
Nov 4, 202417.3217.3517.3217.35-50.10-
Nov 1, 202417.3217.3217.3217.32-50.01-
Oct 31, 202417.4617.4717.4017.40-50.23-
Oct 30, 202417.4117.4117.4117.41-50.26238
Oct 29, 202417.3219.5017.2819.50-56.30100
Oct 28, 202417.1917.2017.1817.20-49.66-
Oct 25, 202417.1017.1017.0617.06-49.26-
Oct 24, 202417.2917.2917.2417.24-49.77-
Oct 23, 202417.4017.4017.3217.32-50.01400
Oct 22, 202417.5017.5317.4717.53-50.62-
Oct 21, 202419.9619.9617.6617.66-51.0023
Oct 18, 202418.6118.6117.6017.60-50.82-
Oct 17, 202418.6018.6018.6018.60-53.7130
Oct 16, 202418.6018.6018.6018.60-53.70-
Oct 15, 202418.6018.6018.6018.60-53.70-
Oct 14, 202418.0618.0718.0618.07-52.17-
Oct 11, 202418.8120.3818.8118.81-54.3030
Oct 10, 202418.1318.1818.1318.18-52.48-
Oct 9, 202418.1319.0818.1219.08-55.08-
Oct 8, 202418.4919.5518.4919.55-56.44-
Oct 7, 202418.6619.3418.6619.34-55.83-
Oct 4, 202418.8719.9518.8619.95-57.60-
Oct 3, 202418.7119.5018.7119.50-56.30-
Oct 2, 202419.0819.9819.0519.98-57.70-
Oct 1, 202418.7419.8818.7419.88-57.41-
Sep 30, 202418.9519.7918.9119.79-57.14147
Sep 27, 2024 0.487944 Dividend
Sep 27, 202419.3019.3019.1819.18-55.38-
Sep 26, 202419.8319.8719.8019.87173.61-
Sep 25, 202419.7219.7319.6619.66171.79-
Sep 24, 202419.6020.4319.5520.43178.5544
Sep 23, 202419.4419.5719.4419.49170.33-
Sep 20, 202419.5419.5519.4519.45169.96-
Sep 19, 202419.3419.3619.2119.21167.84-
Sep 18, 202419.0319.0318.9618.96165.70-
Sep 17, 202418.7818.8218.7218.72163.55-
Sep 16, 202418.9218.9218.8218.82164.44-
Sep 13, 202418.8118.8718.7918.84164.6170
Sep 12, 202418.7118.8018.6818.80164.26-
Sep 11, 202418.4818.4918.4118.41160.85-
Sep 10, 202418.6918.7618.6818.76163.88-
Sep 9, 202418.9919.0418.9719.04166.32-
Sep 6, 202419.0819.5019.0819.50170.3860
Sep 5, 202419.4520.6019.3920.60180.03746
Sep 4, 202419.3520.2319.3320.23176.71248
Sep 3, 202419.8819.9519.8819.95174.29-
Sep 2, 202419.8819.8819.7619.76172.63-
Aug 30, 202420.1920.2020.1520.15176.06-
Aug 29, 202420.0220.0219.9919.99174.66-
Aug 28, 202420.0820.0820.0720.08175.49-
Aug 27, 202419.8719.9319.8519.93174.15-
Aug 26, 202419.6219.6219.6019.61171.32-
Aug 23, 202419.5219.5219.4619.46170.03-
Aug 22, 202419.4419.4819.3819.38169.33-
Aug 21, 202419.4719.5019.4419.50170.38-
Aug 20, 202419.4519.5519.4519.55170.80-
Aug 19, 202419.7719.7719.7119.75172.58110
Aug 16, 202419.5919.7319.5919.73172.42-
Aug 15, 202419.5619.7519.5519.75172.562,000
Aug 14, 202419.4219.4219.3719.37169.26-
Aug 13, 202419.2720.0919.2720.09175.53498
Aug 12, 202419.3119.3219.1919.19167.65-
Aug 9, 202419.3119.8019.3119.80173.00-
Aug 8, 202419.0619.1119.0019.00166.01-
Aug 7, 202419.2619.2619.1819.18167.60-
Aug 6, 202418.9118.9718.4018.40160.77-
Aug 5, 202417.9818.6517.9018.10158.15200
Aug 2, 202419.5319.5419.4719.50170.40-
Aug 1, 202419.8020.6019.8019.80173.0050
Jul 31, 202419.4919.7319.4919.73172.37-
Jul 30, 202418.9519.0418.9519.04166.39-
Jul 29, 202419.0019.0019.0019.00166.01-
Jul 26, 202419.1519.1518.5718.57162.2962
Jul 25, 202419.1519.1819.1519.15167.32-
Jul 24, 202419.3519.9819.3519.98174.56109
Jul 23, 202419.3519.4019.3519.40169.49-
Jul 22, 202419.3519.3519.3519.35169.07-
Jul 19, 202419.4019.4119.3719.37169.23-
Jul 18, 202419.6919.6919.6819.68171.95-
Jul 17, 202419.7319.8119.7319.81173.05-
Jul 16, 202419.6119.6219.6019.62171.43-
Jul 15, 202419.8619.8819.8219.82173.19-
Jul 12, 202419.7619.8519.7319.85173.40100
Jul 11, 202419.6019.9019.6019.90173.87-
Jul 10, 202419.4919.5019.4519.45169.961,000
Jul 9, 202419.5319.5319.4919.49170.33-
Jul 8, 202419.4119.4119.3819.40169.50-
Jul 5, 202419.7119.7119.6819.68171.92-
Jul 4, 202419.9619.9819.9619.98174.57-
Jul 3, 202419.7219.7219.6719.67171.86-
Jul 2, 202419.6419.6619.6419.65171.67-
Jul 1, 202419.7419.7619.7119.71172.23-
Jun 28, 202419.5619.6319.5619.63171.48-
Jun 27, 202419.6419.6419.5919.59171.18-
Jun 26, 202419.6119.6119.5719.57171.0120
Jun 25, 202419.6419.6719.6419.67171.85-
Jun 24, 202419.3719.4019.3519.40169.50-
Jun 21, 202419.3819.4619.3819.41169.56-
Jun 20, 202419.5619.5619.5219.52170.54-
Jun 19, 202419.6319.6319.5819.58171.04-
Jun 18, 202419.3519.3619.3419.36169.16-
Jun 17, 202419.4319.4319.3319.33168.93-
Jun 14, 202419.5319.7219.5319.72172.30-
Jun 13, 202419.3919.4019.3519.40169.47-
Jun 12, 202419.8919.9119.8819.91173.94-
Jun 11, 202419.8120.0319.8120.03175.01-
Jun 10, 202419.9620.0019.9520.00174.79-
Jun 7, 202419.6919.7019.6419.64171.60-
Jun 6, 202420.0820.0819.5619.56170.8975
Jun 5, 202419.5219.5219.3519.35169.07-
Jun 4, 202420.0920.2720.0920.27177.15-
Jun 3, 202419.9520.0319.9520.03175.01-
May 31, 202420.0020.0019.9219.92174.08-
May 30, 202419.5719.5819.5219.52170.55-
May 29, 202419.4519.4619.4519.46170.03-
May 28, 202419.6820.1719.6819.72172.2826

Related Tickers

USSX34.SA United States Steel Corporation
240.11
0.00%
 
STLD Steel Dynamics, Inc.
126.72
-1.57%
 
MT ArcelorMittal S.A.
30.60
-2.14%
 
ASTL Algoma Steel Group Inc.
5.34
-3.09%
 
X United States Steel Corporation
53.34
+0.57%
 
NUE Nucor Corporation
108.84
-0.49%
 
5471.T Daido Steel Co., Ltd.
974.50
+0.78%
 
SZGPY Salzgitter AG
2.4400
-1.61%
 
0G77.IL Salzgitter AG
20.93
-1.83%
 
600019.SS BAO IRON
6.69
+0.30%