Munich - Delayed Quote EUR

Nippon Steel Corp (NPS.MU)

17.39
-0.37
(-2.09%)
At close: May 28 at 5:26:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.000.000.0017.3917.39-
May 27, 202516.7617.7616.7617.7617.76-
May 26, 202518.0018.0518.0018.0518.05-
May 23, 202516.5917.4016.5917.4017.40-
May 22, 202516.4717.4516.4717.4517.45-
May 21, 202516.5417.5816.5417.5817.58-
May 20, 202516.5117.4016.5117.4017.40-
May 19, 202516.6517.4616.6517.4617.46-
May 16, 202516.6817.6116.6817.6117.61-
May 15, 202516.6617.6016.6617.6017.60-
May 14, 202516.5417.2216.5417.2217.22-
May 13, 202517.3517.4817.3517.4817.48-
May 12, 202516.5017.7616.5017.6317.63150
May 9, 202518.2218.2217.3417.3417.34-
May 8, 202517.3818.4317.3818.4318.43-
May 7, 202517.3918.2417.3918.2418.24-
May 6, 202517.3118.3117.3118.3118.31-
May 5, 202517.2318.2517.2318.2518.25-
May 2, 202517.2018.1717.2018.1718.17-
Apr 30, 202517.4418.3617.4418.3618.36-
Apr 29, 202518.7118.8018.7118.8018.80-
Apr 28, 202517.4618.5017.4618.5018.50-
Apr 25, 202517.2818.4017.2818.4018.40-
Apr 24, 202517.2218.2617.2218.2618.26-
Apr 23, 202518.0618.5018.0618.5018.50-
Apr 22, 202517.9618.1217.9618.1218.12-
Apr 17, 202517.1818.2417.1818.2418.24-
Apr 16, 202517.0018.0717.0018.0718.07-
Apr 15, 202517.1218.1717.1218.1718.17-
Apr 14, 202517.1718.2117.1718.2118.21-
Apr 11, 202517.1317.6717.1317.6717.67-
Apr 10, 202517.5218.2017.5218.2018.20-
Apr 9, 202517.4017.5317.4017.5317.53-
Apr 8, 202516.9718.2516.9718.2518.25-
Apr 7, 202516.6717.7416.6717.7417.74-
Apr 4, 202517.0317.2117.0317.2117.21-
Apr 3, 202517.6218.0517.6218.0518.05-
Apr 2, 202517.9818.7017.9818.7018.70-
Apr 1, 202518.4219.1618.4219.1619.16-
Mar 31, 202518.5719.3318.5719.3319.33-
Mar 28, 2025 0.48782402 Dividend
Mar 28, 202519.0519.0519.0519.0519.05-
Mar 27, 202519.9720.5419.9720.54-59.46-
Mar 26, 202520.0020.6420.0020.64-59.75-
Mar 25, 202519.8820.7319.8820.73-60.00-
Mar 24, 202519.8420.5519.8420.55-59.49-
Mar 21, 202520.9520.9520.7820.78-60.15-
Mar 20, 202520.3321.1820.3321.18-61.31-
Mar 19, 202520.1020.9420.1020.94-60.63-
Mar 18, 202520.0420.7720.0420.77-60.14-
Mar 17, 202520.0820.9820.0820.98-60.73-
Mar 14, 202519.9520.9219.9520.92-60.56-
Mar 13, 202519.9320.7019.9320.70-59.94-
Mar 12, 202520.5820.7420.5820.74-60.04-
Mar 11, 202520.8520.8519.9219.92-57.68-
Mar 10, 202520.8020.8520.8020.85-60.36-
Mar 7, 202520.8020.9220.8020.92-60.56-
Mar 6, 202520.8020.8020.8020.80-60.21-
Mar 5, 202520.8020.8020.8020.80-60.21-
Mar 4, 202520.8020.8020.8020.80-60.21-
Mar 3, 202520.8020.9420.8020.94-60.63-
Feb 28, 202520.5020.7820.5020.78-60.15-
Feb 27, 202520.5021.1520.5021.15-61.23-
Feb 26, 202520.5020.6720.5020.67-59.84-
Feb 25, 202520.0320.6120.0320.61-59.68-
Feb 24, 202520.9921.0020.9921.00-60.79-
Feb 21, 202520.0421.0320.0421.03-60.89-
Feb 20, 202520.3320.6120.3320.61-59.68-
Feb 19, 202520.0720.7220.0720.72-59.97-
Feb 18, 202520.0320.8220.0320.82-60.26-
Feb 17, 202520.0321.3020.0321.30-61.66-
Feb 14, 202519.9220.7219.9220.72-59.97-
Feb 13, 202519.8520.7219.8520.72-59.97-
Feb 12, 202520.8020.8020.7220.72-59.97-
Feb 11, 202520.7021.3120.7021.31-61.67-
Feb 10, 202520.0420.8320.0420.83-60.30-
Feb 7, 202520.0520.8620.0520.86-60.39-
Feb 6, 202519.1519.9119.1519.91-57.62-
Feb 5, 202519.0719.7119.0719.71-57.06-
Feb 4, 202519.2519.2519.0619.06-55.18-
Feb 3, 202518.8319.2718.8319.27-55.80-
Jan 31, 202518.8919.3618.8919.36-56.04-
Jan 30, 202518.8119.1818.8119.18-55.52-
Jan 29, 202519.1619.1618.8118.81-54.46-
Jan 28, 202518.2518.7018.2518.70-54.15-
Jan 27, 202518.2918.9618.2918.96-54.87-
Jan 24, 202518.0818.7718.0818.77-54.34-
Jan 23, 202518.0118.7118.0118.71-54.16-
Jan 22, 202518.0018.3618.0018.36-53.16-
Jan 21, 202518.2318.8518.2318.85-54.56-
Jan 20, 202518.8618.8618.8218.82-54.49-
Jan 17, 202517.9718.5417.9718.54-53.68-
Jan 16, 202517.6618.3717.6618.37-53.17-
Jan 15, 202517.6118.3117.6118.31-53.01-
Jan 14, 202517.5318.3617.5318.36-53.14-
Jan 13, 202517.7818.8817.7818.88-54.65-
Jan 10, 202517.5818.5317.5818.53-53.65-
Jan 9, 202517.8018.6617.8018.66-54.02-
Jan 8, 202518.0119.0018.0119.00-55.00-
Jan 7, 202517.8318.8017.8318.80-54.42-
Jan 6, 202518.2719.6318.2719.63-56.83500
Jan 3, 202518.5219.9118.5219.91-57.641
Jan 2, 202518.4318.9418.4318.94-54.83-
Dec 30, 202418.1719.6618.1718.68-54.0730
Dec 27, 202418.0018.6618.0018.66-54.02-
Dec 23, 202416.9917.4916.9917.49-50.63-
Dec 20, 202417.8317.8317.7717.77-51.44-
Dec 19, 202417.2917.7317.2917.73-51.31-
Dec 18, 202417.4718.0917.4718.09-52.37-
Dec 17, 202417.3317.7217.3317.72-51.28-
Dec 16, 202419.0019.0018.5018.50-53.56125
Dec 13, 202418.9018.9018.9018.90-54.72-
Dec 12, 202417.9918.6517.9918.65-53.99-
Dec 11, 202418.1619.3518.1619.35-56.03-
Dec 10, 202419.0019.0018.8018.80-54.43-
Dec 9, 202417.9718.5017.9718.50-53.56-
Dec 6, 202418.0018.6418.0018.64-53.95-
Dec 5, 202418.0618.5818.0618.58-53.79-
Dec 4, 202418.0718.7018.0718.70-54.13-
Dec 3, 202418.2819.2918.2819.29-55.85-
Dec 2, 202419.1419.3619.1419.36-56.03-
Nov 29, 202418.1319.0918.1319.09-55.25-
Nov 28, 202418.0618.0718.0618.07-52.31-
Nov 27, 202419.0019.0017.8617.86-51.72-
Nov 26, 202418.2618.2617.8917.89-51.77-
Nov 25, 202418.5018.5018.2618.26-52.86-
Nov 22, 202418.1218.2618.1218.26-52.86-
Nov 21, 202417.9418.0717.9418.07-52.30-
Nov 20, 202417.8117.9217.8117.92-51.89-
Nov 19, 202419.0019.0019.0019.00-55.00-
Nov 18, 202418.2618.2618.1818.18-52.63-
Nov 15, 202417.6718.4417.6718.44-53.40-
Nov 14, 202417.5417.5417.5117.51-50.68-
Nov 13, 202417.7117.7617.7117.76-51.41-
Nov 12, 202418.1618.1618.1118.11-52.43-
Nov 11, 202418.1318.2018.1318.20-52.69-
Nov 8, 202418.3318.4218.3318.42-53.32-
Nov 7, 202418.2618.2918.2618.29-52.95-
Nov 6, 202418.6218.6218.5718.57-53.75-
Nov 5, 202418.2718.2718.2618.26-52.86-
Nov 4, 202418.5518.5518.5418.54-53.68-
Nov 1, 202418.2618.5518.2618.55-53.69-
Oct 31, 202418.2318.2317.8417.84-51.63-
Oct 30, 202418.4718.5718.4718.57-53.76-
Oct 29, 202418.2718.5718.2718.57-53.76-
Oct 28, 202418.1618.2518.1618.25-52.82-
Oct 25, 202418.1418.1718.1418.17-52.61-
Oct 24, 202418.2318.2318.1918.19-52.65-
Oct 23, 202418.2818.2818.1718.17-52.61-
Oct 22, 202418.4218.4218.3418.34-53.09-
Oct 21, 202418.6718.6718.4918.49-53.53-
Oct 18, 202418.5418.6018.5418.60-53.86-
Oct 17, 202418.6719.1218.6719.12-55.34-
Oct 16, 202418.6618.7018.6618.70-54.13-
Oct 15, 202418.9018.9018.8718.87-54.61-
Oct 14, 202419.2419.2419.1819.18-55.51-
Oct 11, 202419.1319.2219.1319.22-55.63-
Oct 10, 202419.1019.1519.1019.15-55.42-
Oct 9, 202419.1119.1719.1119.17-55.49-
Oct 8, 202419.4719.7219.4719.72-57.07-
Oct 7, 202419.6119.6119.4419.44-56.29-
Oct 4, 202420.0820.0820.0820.08-58.14-
Oct 3, 202419.7319.9319.7319.93-57.71-
Oct 2, 202420.0920.1520.0920.15-58.32-
Oct 1, 202419.7420.2219.7020.22-58.53150
Sep 30, 202420.0120.0119.8619.86-57.51-
Sep 27, 2024 0.48782402 Dividend
Sep 27, 202419.7119.7119.5019.50-56.46-
Sep 26, 202420.0020.2720.0020.27172.89-
Sep 25, 202419.9920.0919.9920.09171.32-
Sep 24, 202419.8319.8319.8019.80168.80-
Sep 23, 202419.9520.0619.9520.06171.02-
Sep 20, 202419.9119.9519.9119.95170.17-
Sep 19, 202419.5119.7719.5119.77168.63-
Sep 18, 202419.1819.3019.1819.30164.58-
Sep 17, 202418.9219.0018.9219.00162.04-
Sep 16, 202419.0619.0618.9518.95161.60-
Sep 13, 202419.0319.0519.0319.05162.48-
Sep 12, 202418.7919.1018.7919.10162.89-
Sep 11, 202418.7118.7518.7118.75159.86-
Sep 10, 202419.0819.3019.0819.30164.58-
Sep 9, 202419.3619.3619.2019.20163.74-
Sep 6, 202419.2019.2018.9918.99161.90-
Sep 5, 202419.6019.8119.6019.81168.89-
Sep 4, 202419.5219.5919.5219.59167.04-
Sep 3, 202420.0320.0319.9619.96170.21-
Sep 2, 202420.0920.0920.0620.06171.06-
Aug 30, 202420.4420.4420.4020.40173.96-
Aug 29, 202420.1820.3220.1820.32173.28-
Aug 28, 202420.2720.2720.2520.25172.64-
Aug 27, 202420.0620.1320.0620.13171.66-
Aug 26, 202419.7419.7419.7319.73168.25-
Aug 23, 202419.6519.6519.6119.61167.22-
Aug 22, 202419.6619.6619.5119.51166.37500
Aug 21, 202419.7019.7019.7019.70167.99-
Aug 20, 202419.6419.6419.6419.64167.44-
Aug 19, 202420.0020.0020.0020.00170.51-
Aug 16, 202419.8019.8019.8019.80168.84-
Aug 15, 202419.7419.7419.7419.74168.29-
Aug 14, 202419.5919.5919.5919.59167.05-
Aug 13, 202419.4519.4519.4519.45165.88-
Aug 12, 202419.7319.7319.7319.73168.20-
Aug 9, 202419.4619.4619.4619.46165.91-
Aug 8, 202419.3019.3019.3019.30164.60-
Aug 7, 202419.3819.3819.3819.38165.26-
Aug 6, 202418.8418.8418.8418.84160.67-
Aug 5, 202418.1318.1318.1318.13154.57-
Aug 2, 202419.5819.5819.5819.58166.95-
Aug 1, 202419.4819.4819.4819.48166.08-
Jul 31, 202419.5619.5619.5619.56166.78-
Jul 30, 202419.2019.3719.2019.37165.1650
Jul 29, 202419.1519.1519.1519.15163.30-
Jul 26, 202418.8318.8318.8318.83160.54-
Jul 25, 202419.3119.3119.3119.31164.68-
Jul 24, 202419.3019.3019.3019.30164.60-
Jul 23, 202419.3019.3019.3019.30164.60-
Jul 22, 202419.2319.2319.2319.23164.02-
Jul 19, 202419.3219.3219.3219.32164.75-
Jul 18, 202419.6519.6519.6519.65167.55-
Jul 17, 202419.6419.6419.6419.64167.50-
Jul 16, 202419.6319.6319.6319.63167.39-
Jul 15, 202419.7219.7219.7219.72168.18-
Jul 12, 202419.7519.7519.7519.75168.46-
Jul 11, 202419.6219.6219.6219.62167.27-
Jul 10, 202419.5819.5819.5819.58166.98-
Jul 9, 202419.4919.4919.4919.49166.17-
Jul 8, 202419.4519.4519.4519.45165.82-
Jul 5, 202419.7419.7419.7419.74168.33-
Jul 4, 202419.9419.9419.9419.94170.04-
Jul 3, 202419.7519.7519.7519.75168.37-
Jul 2, 202419.8319.8319.8319.83169.14-
Jul 1, 202419.8919.8919.8719.87169.44100
Jun 28, 202419.5319.5319.5319.53166.54-
Jun 27, 202419.6319.6319.6319.63167.39-
Jun 26, 202419.5519.5519.5519.55166.68-
Jun 25, 202419.6019.6019.6019.60167.14-
Jun 24, 202419.3619.3619.3619.36165.07-
Jun 21, 202419.3919.3919.3919.39165.33-
Jun 20, 202419.5419.5419.5419.54166.64-
Jun 19, 202419.5619.5619.5619.56166.76-
Jun 18, 202419.4019.4019.4019.40165.40-
Jun 17, 202419.4219.4219.4219.42165.57-
Jun 14, 202419.4819.4819.4819.48166.15-
Jun 13, 202419.4119.4119.4119.41165.52-
Jun 12, 202419.8419.8419.8419.84169.18-
Jun 11, 202419.8019.8019.8019.80168.84-
Jun 10, 202419.9619.9619.9619.96170.21-
Jun 7, 202419.6719.6719.6719.67167.74-
Jun 6, 202419.5519.5519.5519.55166.71-
Jun 5, 202419.3619.3619.3619.36165.09-
Jun 4, 202420.0820.0820.0820.08171.27-
Jun 3, 202419.9119.9119.9119.91169.78-
May 31, 202420.0220.0220.0220.02170.76-
May 30, 202419.5419.5419.5419.54166.59-
May 29, 202419.4219.4219.4219.42165.60-
May 28, 202419.6619.6619.6619.66167.65-