Skip to main content
thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany flag Germany · Delayed Price · Currency is EUR
7.78
+0.03 (0.39%)
At close: Dec 5, 2025

ETR:NCH2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%83,156
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
Oct 10, 202511.4611.4610.9610.9910.99-3.85%82,856
Oct 9, 202511.4111.6511.1911.4311.431.06%74,923
Oct 8, 202511.2611.5011.2211.3111.31-0.44%74,029
Oct 7, 202511.5811.9011.3611.3611.36-2.49%174,922
Oct 6, 202510.9211.7110.8411.6511.656.39%318,087
Oct 3, 202510.8910.9510.7310.9510.951.30%49,930
Oct 2, 202510.9811.0910.6710.8110.81-1.19%156,231
Oct 1, 202510.2810.9410.2310.9410.946.01%92,007
Sep 30, 202510.5510.7210.2210.3210.32-1.53%105,209
Sep 29, 202510.7411.1910.2110.4810.48-1.50%208,264
Sep 26, 202510.2310.6810.2310.6410.643.30%96,681
Sep 25, 202510.5610.6710.2610.3010.30-2.28%72,886
Sep 24, 202510.6310.8010.3610.5410.54-1.50%106,485
Sep 23, 20259.9710.859.9710.7010.707.21%294,277
Sep 22, 202510.0910.269.969.989.98-1.77%52,911
Sep 19, 202510.1110.3410.0010.1610.160.59%346,504
Sep 18, 20259.9310.409.9110.1010.101.97%156,685
Sep 17, 20259.909.949.759.919.910.56%60,415
Sep 16, 20259.8110.069.739.859.851.03%129,757
Sep 15, 20259.809.969.659.759.75-0.36%145,665
Sep 12, 20259.609.819.379.799.791.98%89,325
Sep 11, 20259.469.659.399.609.601.86%94,752
Sep 10, 20259.299.519.299.429.421.18%59,002
Sep 9, 20259.539.549.269.319.31-2.26%69,716
Sep 8, 20259.319.689.309.539.533.03%94,292
Sep 5, 20259.139.439.139.259.252.38%65,188
Sep 4, 20259.179.209.019.039.03-0.55%59,877
Sep 3, 20258.909.278.909.089.081.40%56,804
Sep 2, 20259.029.128.918.968.96-0.72%71,787
Sep 1, 20259.099.189.009.029.02-0.55%38,605
Aug 29, 20259.359.379.079.079.07-1.84%81,214
Aug 28, 20259.009.559.009.249.242.67%135,691
Aug 27, 20259.129.179.009.009.00-0.55%72,460
Aug 26, 20259.099.168.999.059.05-1.04%54,661
Aug 25, 20259.269.319.109.159.15-1.24%59,048
Aug 22, 20259.069.419.019.269.262.66%78,504
Aug 21, 20259.119.129.019.029.02-0.88%31,867
Aug 20, 20259.239.269.099.109.10-1.25%65,251
Aug 19, 20259.159.389.089.229.220.99%78,597
Aug 18, 20259.069.138.899.139.130.44%135,608
Aug 15, 20259.159.309.009.099.09-0.33%99,489
Aug 14, 20259.389.569.119.129.12-3.54%64,019
Aug 13, 20259.689.729.359.459.45-2.73%190,092
Aug 12, 20259.549.779.489.729.721.83%107,935
Aug 11, 202510.0410.049.549.549.54-4.41%72,200
Aug 8, 202510.0210.159.929.989.981.47%96,223
Aug 7, 20259.6510.009.619.849.842.08%53,683
Aug 6, 20259.9510.199.609.649.64-2.08%79,684
Aug 5, 20259.559.969.559.849.843.47%83,660
Aug 4, 20259.849.929.359.519.51-1.60%133,394
Aug 1, 202510.4010.459.679.679.67-8.04%185,427
Jul 31, 202510.4910.5810.3210.5110.510.77%115,612
Jul 30, 202510.8010.9010.4010.4310.43-3.87%100,272
Jul 29, 202510.8010.9110.7010.8510.850.93%140,022
Jul 28, 202510.5410.7710.5210.7510.753.97%249,154
Jul 25, 202510.2310.3610.1410.3410.340.58%66,693
Jul 24, 202510.4010.4610.2010.2810.28-0.39%112,457
Jul 23, 202510.4510.5810.2210.3210.32-0.48%158,153
Jul 22, 202510.4810.5110.3210.3710.37-1.33%92,146
Jul 21, 202510.5910.7110.3710.5110.51-0.85%163,319