Skip to main content
thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany flag Germany · Delayed Price · Currency is EUR
8.43
-0.17 (-1.98%)
At close: Mar 6, 2026

ETR:NCH2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.688.738.388.438.43-1.98%76,237
Mar 5, 20268.698.968.578.608.60-0.46%73,153
Mar 4, 20268.468.758.398.648.643.04%86,369
Mar 3, 20268.918.938.368.398.39-6.52%93,200
Mar 2, 20268.849.148.618.978.97-1.27%96,909
Feb 27, 20269.069.339.069.099.09-0.44%88,546
Feb 26, 20269.259.289.029.139.130.22%60,662
Feb 25, 20269.099.229.099.119.110.17%47,455
Feb 24, 20269.149.359.079.099.090.28%79,484
Feb 23, 20269.309.399.029.079.07-2.58%73,308
Feb 20, 20269.449.449.159.319.31-0.75%73,075
Feb 19, 20269.489.499.309.389.38-1.21%56,566
Feb 18, 20269.379.629.379.499.490.74%108,008
Feb 17, 20269.309.489.229.429.421.34%54,038
Feb 16, 20269.379.509.209.309.30-0.75%61,786
Feb 13, 20269.059.408.929.379.372.69%79,664
Feb 12, 20269.119.549.099.129.120.55%148,560
Feb 11, 20269.009.548.889.079.07-2.63%210,666
Feb 10, 20269.279.519.219.329.321.36%52,851
Feb 9, 20269.249.539.119.199.190.27%57,736
Feb 6, 20269.159.339.049.179.17-0.70%88,382
Feb 5, 20269.279.369.099.239.23-1.02%96,512
Feb 4, 20269.249.589.109.339.331.75%123,893
Feb 3, 20269.149.299.059.179.170.38%85,836
Feb 2, 20269.009.238.949.139.131.67%81,470
Jan 30, 20269.009.168.978.988.98-0.50%64,494
Jan 29, 20269.219.259.039.039.03-2.43%114,821
Jan 28, 20269.049.259.029.259.251.87%66,096
Jan 27, 20269.039.228.969.089.080.39%107,102
Jan 26, 20269.069.148.879.059.050.44%34,768
Jan 23, 20268.919.208.919.019.011.46%112,573
Jan 22, 20268.849.128.808.888.881.60%94,019
Jan 21, 20268.528.808.408.748.741.81%42,982
Jan 20, 20269.009.008.508.588.58-4.67%132,824
Jan 19, 20268.819.108.719.009.000.06%125,953
Jan 16, 20269.039.118.939.009.00-0.61%41,184
Jan 15, 20269.159.248.869.059.05-1.47%100,105
Jan 14, 20269.109.228.919.199.191.72%82,458
Jan 13, 20269.049.158.849.039.03-0.44%69,444
Jan 12, 20268.899.128.869.079.072.25%48,283
Jan 9, 20268.869.038.828.878.87-0.56%45,237
Jan 8, 20268.849.078.798.928.920.85%114,820
Jan 7, 20268.868.928.708.858.850.74%39,494
Jan 6, 20269.209.258.708.788.78-1.73%102,693
Jan 5, 20268.969.028.858.948.940.62%69,133
Jan 2, 20268.809.078.808.888.88-104,189
Dec 30, 20258.908.938.808.888.88-1.06%25,332
Dec 29, 20258.849.178.848.988.982.34%118,689
Dec 23, 20259.119.158.728.778.77-4.47%112,076
Dec 22, 20259.059.218.969.189.181.55%125,557
Dec 19, 20258.929.098.719.049.040.61%239,051
Dec 18, 20258.839.068.618.998.995.83%187,755
Dec 17, 20258.038.857.958.498.496.52%343,839
Dec 16, 20257.828.057.827.977.971.40%64,578
Dec 15, 20257.777.947.767.867.861.55%81,273
Dec 12, 20257.877.897.727.747.74-0.77%50,437
Dec 11, 20257.807.957.807.807.80-0.06%110,879
Dec 10, 20257.998.107.817.817.81-1.33%119,137
Dec 9, 20257.867.997.817.917.910.76%94,659
Dec 8, 20257.827.907.757.857.850.96%40,905
Dec 5, 20257.807.907.767.787.780.39%69,000
Dec 4, 20257.978.037.647.757.75-1.84%52,861
Dec 3, 20257.787.997.747.897.891.41%83,266
Dec 2, 20257.697.897.687.787.781.37%77,616
Dec 1, 20257.417.747.347.687.683.72%156,014
Nov 28, 20257.507.507.247.407.40-0.27%253,862
Nov 27, 20257.347.527.307.427.42-113,956
Nov 26, 20257.697.697.267.427.420.54%241,110
Nov 25, 20257.657.797.277.387.38-9.28%470,369
Nov 24, 20258.168.258.108.148.140.43%88,781
Nov 21, 20258.498.498.088.108.10-3.74%75,011
Nov 20, 20258.508.578.358.428.42-0.12%42,981
Nov 19, 20258.208.478.208.438.432.68%36,043
Nov 18, 20258.248.368.178.218.21-1.38%75,091
Nov 17, 20258.338.418.248.328.32-0.30%49,355
Nov 14, 20258.388.388.088.358.35-0.24%114,683
Nov 13, 20258.628.628.318.378.37-1.99%113,255
Nov 12, 20258.578.688.468.548.540.41%91,155
Nov 11, 20258.658.738.428.508.50-0.93%72,163
Nov 10, 20258.728.908.538.588.581.42%78,897
Nov 7, 20258.828.968.388.468.46-3.70%97,091
Nov 6, 20258.949.078.768.798.79-0.34%85,100
Nov 5, 20259.079.118.828.828.82-3.66%77,353
Nov 4, 20258.889.188.769.159.152.92%99,285
Nov 3, 20259.029.108.898.898.89-0.56%85,001
Oct 31, 20259.139.218.948.948.94-1.49%90,906
Oct 30, 20259.469.479.009.089.08-2.94%139,464
Oct 29, 20259.449.449.319.359.35-0.05%77,929
Oct 28, 20259.349.449.279.369.36-0.64%86,391
Oct 27, 20259.569.689.259.429.42-120,418
Oct 24, 20259.639.799.339.429.42-1.36%138,667
Oct 23, 20259.709.969.559.559.55-2.30%122,669
Oct 22, 202510.2810.329.459.779.77-8.00%342,288
Oct 21, 202510.9010.9010.5210.6210.62-2.66%80,913
Oct 20, 202511.2211.4210.9010.9110.91-2.06%66,827
Oct 17, 202511.2211.4210.8511.1411.14-2.45%142,213
Oct 16, 202511.1811.5811.0111.4211.421.60%168,690
Oct 15, 202510.6211.3010.6211.2411.246.64%146,099
Oct 14, 202511.0011.0010.4510.5410.54-4.44%103,055
Oct 13, 202510.9311.2810.8911.0311.030.36%112,032