Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Nippon Steel Corporation (NPSA.F)

Compare
5.80
-0.15
(-2.52%)
At close: April 4 at 8:37:41 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.805.805.805.805.80-
Apr 3, 20255.955.955.955.955.95-
Apr 2, 20256.056.056.056.056.05-
Apr 1, 20256.256.256.256.256.25-
Mar 31, 20256.306.306.306.306.30-
Mar 28, 20256.506.506.506.506.50-
Mar 27, 20256.806.806.806.806.80-
Mar 26, 20256.806.806.806.806.80-
Mar 25, 20256.756.756.756.756.75-
Mar 24, 20256.756.756.756.756.75-
Mar 21, 20256.906.906.906.906.90-
Mar 20, 20256.956.956.956.956.95-
Mar 19, 20256.856.856.856.856.85-
Mar 18, 20256.806.806.806.806.80-
Mar 17, 20256.806.806.806.806.80-
Mar 14, 20256.806.806.806.806.80-
Mar 13, 20256.806.806.806.806.80-
Mar 12, 20256.756.756.756.756.75-
Mar 11, 20256.756.756.756.756.75-
Mar 10, 20256.756.756.756.756.75-
Mar 7, 20256.906.906.906.906.90-
Mar 6, 20256.757.406.757.407.40135
Mar 5, 20256.656.656.656.656.65-
Mar 4, 20256.856.856.856.856.85-
Mar 3, 20256.906.906.906.906.90-
Feb 28, 20256.856.856.856.856.85-
Feb 27, 20256.906.906.906.906.90-
Feb 26, 20256.806.806.806.806.80-
Feb 25, 20256.856.856.856.856.85-
Feb 24, 20256.806.806.806.806.80-
Feb 21, 20256.807.506.807.507.5070
Feb 20, 20256.956.956.956.956.95-
Feb 19, 20256.856.856.856.856.85-
Feb 18, 20256.806.806.806.806.80-
Feb 17, 20256.856.856.856.856.85-
Feb 14, 20256.756.756.756.756.75-
Feb 13, 20256.756.756.756.756.75-
Feb 12, 20256.756.756.756.756.75-
Feb 11, 20256.856.856.856.856.85-
Feb 10, 20256.806.806.806.806.80-
Feb 7, 20256.856.856.856.856.85-
Feb 6, 20256.507.156.507.157.1520
Feb 5, 20256.506.506.506.506.50-
Feb 4, 20256.356.356.356.356.35-
Feb 3, 20256.256.256.256.256.25-
Jan 31, 20256.456.456.456.456.45-
Jan 30, 20256.406.406.406.406.40-
Jan 29, 20256.306.306.306.306.30-
Jan 28, 20256.206.206.206.206.20-
Jan 27, 20256.156.156.156.156.15-
Jan 24, 20256.106.106.106.106.10-
Jan 23, 20256.106.106.106.106.10-
Jan 22, 20256.106.106.106.106.10-
Jan 21, 20256.206.206.206.206.20-
Jan 20, 20256.206.206.206.206.20-
Jan 17, 20256.106.106.106.106.10-
Jan 16, 20256.006.006.006.006.00-
Jan 15, 20255.955.955.955.955.95-
Jan 14, 20255.955.955.955.955.95-
Jan 13, 20256.056.056.056.056.05-
Jan 10, 20255.955.955.955.955.95-
Jan 9, 20256.056.056.056.056.0585
Jan 8, 20256.106.106.106.106.10-
Jan 7, 20256.056.056.056.056.05-
Jan 6, 20256.206.206.206.206.20-
Jan 3, 20256.406.406.406.406.40-
Jan 2, 20256.256.256.256.256.25-
Dec 30, 20246.156.156.156.156.15-
Dec 27, 20246.106.106.106.106.10-
Dec 23, 20245.755.755.755.755.75-
Dec 20, 20245.855.855.855.855.85-
Dec 19, 20245.805.805.805.805.80-
Dec 18, 20245.905.905.905.905.90-
Dec 17, 20245.855.855.855.855.85-
Dec 16, 20246.006.006.006.006.00-
Dec 13, 20246.156.156.156.156.15-
Dec 12, 20246.106.106.106.106.10-
Dec 11, 20246.156.156.156.156.15-
Dec 10, 20246.156.156.156.156.15-
Dec 9, 20246.106.106.106.106.10-
Dec 6, 20246.106.106.106.106.10-
Dec 5, 20246.106.106.106.106.10-
Dec 4, 20246.156.156.156.156.15-
Dec 3, 20246.206.206.206.206.20-
Dec 2, 20246.156.156.156.156.15-
Nov 29, 20246.156.156.156.156.15-
Nov 28, 20246.156.156.156.156.15-
Nov 27, 20246.056.056.056.056.05-
Nov 26, 20246.056.056.056.056.05-
Nov 25, 20246.106.106.106.106.10-
Nov 22, 20246.156.156.156.156.15-
Nov 21, 20246.106.106.106.106.10-
Nov 20, 20246.056.056.056.056.05-
Nov 19, 20246.156.156.156.156.15-
Nov 18, 20246.206.206.206.206.20-
Nov 15, 20246.006.006.006.006.00-
Nov 14, 20246.006.006.006.006.00-
Nov 13, 20246.006.006.006.006.00-
Nov 12, 20246.156.156.156.156.15-
Nov 11, 20246.156.156.156.156.15-
Nov 8, 20246.206.206.206.206.20-
Nov 7, 20246.206.206.206.206.20-
Nov 6, 20246.006.006.006.006.00-
Nov 5, 20245.955.955.955.955.95-
Nov 4, 20245.905.905.905.905.90-
Nov 1, 20245.905.905.905.905.90-
Oct 31, 20245.955.955.955.955.95-
Oct 30, 20245.955.955.955.955.95-
Oct 29, 20245.905.905.905.905.90-
Oct 28, 20245.855.855.855.855.85-
Oct 25, 20245.805.805.805.805.80-
Oct 24, 20245.855.855.855.855.85-
Oct 23, 20245.905.905.905.905.90-
Oct 22, 20245.955.955.955.955.95-
Oct 21, 20246.006.006.006.006.00-
Oct 18, 20246.006.006.006.006.00-
Oct 17, 20246.006.006.006.006.00-
Oct 16, 20246.006.006.006.006.00-
Oct 15, 20246.056.056.056.056.05-
Oct 14, 20246.106.106.106.106.10-
Oct 11, 20246.106.106.106.106.10-
Oct 10, 20246.106.106.106.106.10-
Oct 9, 20246.106.106.106.106.10-
Oct 8, 20246.256.256.256.256.25-
Oct 7, 20246.306.306.306.306.30-
Oct 4, 20246.406.406.406.406.40-
Oct 3, 20246.356.356.356.356.35-
Oct 2, 20246.456.456.456.456.45-
Oct 1, 20246.356.356.356.356.35-
Sep 30, 2024 0.16 Dividend
Sep 30, 20246.456.456.456.456.45-
Sep 27, 20246.356.356.356.356.17-
Sep 26, 20246.456.456.456.456.27-
Sep 25, 20246.456.456.456.456.27-
Sep 24, 20246.406.406.406.406.22-
Sep 23, 20246.306.306.306.306.12-
Sep 20, 20246.406.406.406.406.22-
Sep 19, 20246.306.306.306.306.12-
Sep 18, 20246.156.156.156.155.98-
Sep 17, 20246.106.106.106.105.93-
Sep 16, 20246.156.156.156.155.98-
Sep 13, 20246.106.106.106.105.93-
Sep 12, 20246.056.056.056.055.88-
Sep 11, 20246.006.006.006.005.83-
Sep 10, 20246.106.106.106.105.93-
Sep 9, 20246.156.156.156.155.98-
Sep 6, 20246.456.456.456.456.27-
Sep 5, 20246.456.456.456.456.27-
Sep 4, 20246.256.256.256.256.08-
Sep 3, 20246.756.756.756.756.56-
Sep 2, 20246.756.756.756.756.56-
Aug 30, 20246.706.706.706.706.51-
Aug 29, 20246.606.606.606.606.42-
Aug 28, 20246.456.456.456.456.27-
Aug 27, 20246.456.456.456.456.27-
Aug 26, 20246.306.306.306.306.12-
Aug 23, 20246.556.906.556.906.7190
Aug 22, 20246.506.506.506.506.32-
Aug 21, 20246.556.556.556.556.37-
Aug 20, 20246.406.406.406.406.22-
Aug 19, 20246.456.456.456.456.27-
Aug 16, 20246.356.356.356.356.17-
Aug 15, 20246.506.506.506.506.32-
Aug 14, 20246.556.556.556.556.37-
Aug 13, 20246.406.406.406.406.22-
Aug 12, 20246.456.456.456.456.27-
Aug 9, 20246.356.356.356.356.17-
Aug 8, 20246.156.156.156.155.98-
Aug 7, 20246.106.106.106.105.93-
Aug 6, 20246.256.656.256.656.46250
Aug 5, 20246.356.356.256.256.0886
Aug 2, 20246.506.506.506.506.32-
Aug 1, 20246.256.256.256.256.08-
Jul 31, 20246.206.206.206.206.03-
Jul 30, 20246.206.206.206.206.03-
Jul 29, 20246.356.356.356.356.17-
Jul 26, 20246.206.206.206.206.03-
Jul 25, 20246.356.356.356.356.17-
Jul 24, 20246.356.356.356.356.17-
Jul 23, 20246.256.256.256.256.08-
Jul 22, 20246.356.356.356.356.17-
Jul 19, 20246.456.456.456.456.27-
Jul 18, 20246.406.406.406.406.22-
Jul 17, 20246.506.506.506.506.32-
Jul 16, 20246.456.456.456.456.27-
Jul 15, 20246.456.456.456.456.27-
Jul 12, 20246.406.406.406.406.22-
Jul 11, 20246.406.406.406.406.22-
Jul 10, 20246.306.306.306.306.12-
Jul 9, 20246.406.406.406.406.22-
Jul 8, 20246.456.456.456.456.27-
Jul 5, 20246.356.356.356.356.17-
Jul 4, 20246.406.406.406.406.22-
Jul 3, 20246.406.406.406.406.22-
Jul 2, 20246.356.356.356.356.17-
Jul 1, 20246.356.356.356.356.17-
Jun 28, 20246.306.306.306.306.12-
Jun 27, 20246.356.356.356.356.17-
Jun 26, 20246.356.356.356.356.17-
Jun 25, 20246.356.356.356.356.17-
Jun 24, 20246.256.256.256.256.08-
Jun 21, 20246.306.306.306.306.12-
Jun 20, 20246.306.306.306.306.12-
Jun 19, 20246.306.306.306.306.12-
Jun 18, 20246.306.506.306.506.3250
Jun 17, 20246.306.306.306.306.12-
Jun 14, 20246.306.306.306.306.12-
Jun 13, 20246.306.306.306.306.12-
Jun 12, 20246.456.456.456.456.27-
Jun 11, 20246.406.406.406.406.22-
Jun 10, 20246.456.456.456.456.27-
Jun 7, 20246.406.406.406.406.22-
Jun 6, 20246.356.356.356.356.17-
Jun 5, 20246.306.306.306.306.12-
Jun 4, 20246.506.506.506.506.32-
Jun 3, 20246.456.456.456.456.27-
May 31, 20246.456.456.456.456.27-
May 30, 20246.306.306.306.306.12-
May 29, 20246.506.506.506.506.32-
May 28, 20246.356.356.356.356.17-
May 27, 20246.356.356.356.356.17-
May 24, 20246.306.306.306.306.12-
May 23, 20246.256.256.256.256.08-
May 22, 20246.256.256.256.256.08-
May 21, 20246.256.256.256.256.08-
May 20, 20246.306.306.306.306.12-
May 17, 20246.206.206.206.206.03-
May 16, 20246.156.156.156.155.98-
May 15, 20246.256.856.256.856.661,000
May 14, 20246.356.356.356.356.17-
May 13, 20246.306.306.306.306.12-
May 10, 20246.256.256.256.256.08-
May 9, 20246.506.506.506.506.32-
May 8, 20246.506.506.506.506.32-
May 7, 20246.606.606.606.606.42-
May 6, 20246.706.706.706.706.51-
May 3, 20246.756.756.756.756.56-
May 2, 20246.656.656.656.656.46-
Apr 30, 20246.707.006.707.006.8010
Apr 29, 20246.506.506.506.506.32-
Apr 26, 20246.556.556.556.556.37-
Apr 25, 20246.556.556.556.556.37-
Apr 24, 20246.707.356.707.357.1486
Apr 23, 20246.756.756.756.756.56-
Apr 22, 20246.756.806.756.806.61150
Apr 19, 20246.606.606.606.606.42-
Apr 18, 20246.706.706.706.706.51-
Apr 17, 20246.656.656.656.656.46-
Apr 16, 20246.807.456.807.457.24135
Apr 15, 20247.007.007.007.006.80-
Apr 12, 20247.007.007.007.006.80-
Apr 11, 20247.007.007.007.006.80-
Apr 10, 20247.007.007.007.006.80-
Apr 9, 20247.007.007.007.006.80-
Apr 8, 20247.007.707.007.707.48400
Apr 5, 20247.007.007.007.006.80-
Apr 4, 20247.007.007.007.006.80-