Skip to main content
thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany flag Germany · Delayed Price · Currency is EUR
7.86
+0.15 (1.88%)
At close: Dec 5, 2025

FRA:NCH2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.707.867.707.867.861.88%300
Dec 4, 20257.937.937.717.717.71-0.26%1,870
Dec 3, 20257.767.767.737.737.730.52%150
Dec 2, 20257.627.837.627.697.69-0.39%1,375
Dec 1, 20257.417.727.417.727.723.28%3,647
Nov 28, 20257.457.487.357.487.480.95%669
Nov 27, 20257.397.557.357.417.411.37%2,535
Nov 26, 20257.547.597.317.317.31-1.81%4,300
Nov 25, 20257.337.687.337.447.44-5.82%3,670
Nov 24, 20258.168.207.807.907.90-5.50%6,600
Nov 21, 20258.368.368.368.368.36-20
Nov 20, 20258.498.578.368.368.36-0.59%90
Nov 19, 20258.218.418.218.418.412.69%105
Nov 18, 20258.298.328.198.198.19-1.92%1,742
Nov 17, 20258.408.408.358.358.350.30%1,220
Nov 14, 20258.398.398.128.338.33-1.71%225
Nov 13, 20258.508.618.448.478.47-1.68%1,632
Nov 12, 20258.498.628.498.628.620.94%870
Nov 11, 20258.608.608.548.548.54-1.61%90
Nov 10, 20258.498.908.498.688.682.06%2,470
Nov 7, 20258.748.748.508.508.50-2.80%1,020
Nov 6, 20258.869.058.758.758.75-0.63%615
Nov 5, 20259.169.208.808.808.80-4.56%624
Nov 4, 20258.909.328.889.229.223.60%1,865
Nov 3, 20259.109.108.908.908.90-1.11%2,114
Oct 31, 20259.089.149.009.009.00-1.96%1,230
Oct 30, 20259.319.419.079.189.18-1.92%750
Oct 29, 20259.309.369.309.369.360.11%161
Oct 28, 20259.389.399.359.359.350.05%540
Oct 27, 20259.559.569.359.359.35-2.25%1,364
Oct 24, 20259.569.569.569.569.56-2.05%-
Oct 23, 20259.699.849.699.769.760.46%1,500
Oct 22, 202510.4010.409.729.729.72-8.09%1,910
Oct 21, 202510.9810.9810.5710.5710.57-3.73%850
Oct 20, 202511.1411.1410.9810.9810.98-2.40%1,500
Oct 17, 202511.3111.3111.0311.2511.25-1.23%719
Oct 16, 202511.1111.3911.1111.3911.391.70%300
Oct 15, 202510.5311.2010.5311.2011.206.67%300
Oct 14, 202510.9810.9810.5010.5010.50-5.58%61
Oct 13, 202510.9811.1210.9811.1211.122.96%669
Oct 10, 202511.3711.3710.6610.8010.80-3.74%3,947
Oct 9, 202511.3111.3111.2211.2211.22-0.71%675
Oct 8, 202511.2711.4111.2711.3011.301.16%660
Oct 7, 202511.5611.6011.1711.1711.17-3.29%4,189
Oct 6, 202510.8811.5510.8811.5511.557.14%3,711
Oct 3, 202510.8010.8010.7810.7810.78-1.10%90
Oct 2, 202510.9010.9110.8910.9010.900.09%2,174
Oct 1, 202510.3311.0010.3310.8910.894.11%2,705
Sep 30, 202510.5310.7110.2510.4610.46-1.78%5,175
Sep 29, 202510.6310.8210.5110.6510.651.43%445
Sep 26, 202510.2610.5310.2610.5010.502.04%1,800
Sep 25, 202510.4010.4010.2910.2910.29-2.74%520
Sep 24, 202510.6310.7810.3910.5810.580.38%1,790
Sep 23, 20259.9910.769.9910.5410.545.77%3,262
Sep 22, 202510.0810.189.979.979.97-2.78%290
Sep 19, 202510.0610.2510.0610.2510.250.89%550
Sep 18, 20259.8510.359.8510.1610.162.32%3,170
Sep 17, 20259.809.939.809.939.931.38%90
Sep 16, 20259.809.859.809.809.800.31%670
Sep 15, 20259.779.779.779.779.770.41%-
Sep 12, 20259.599.739.479.739.730.99%1,130
Sep 11, 20259.359.639.359.639.631.58%104
Sep 10, 20259.319.489.309.489.481.77%475
Sep 9, 20259.469.469.329.329.32-2.46%100
Sep 8, 20259.279.559.279.559.552.69%650
Sep 5, 20259.109.309.109.309.303.39%630
Sep 4, 20259.139.139.009.009.00-1.59%50
Sep 3, 20258.979.148.979.149.141.39%500
Sep 2, 20259.029.029.029.029.02-0.28%190
Sep 1, 20259.099.139.039.049.04-2.64%190
Aug 29, 20259.299.299.299.299.29-0.75%-
Aug 28, 20258.989.368.989.369.363.71%1,500
Aug 27, 20259.059.059.029.029.02-0.22%250
Aug 26, 20259.139.139.049.049.04-1.42%27
Aug 25, 20259.229.229.179.179.170.05%280
Aug 22, 20258.989.178.989.179.170.94%230
Aug 21, 20259.099.099.089.089.08-1.20%110
Aug 20, 20259.229.229.199.199.19-1.34%19
Aug 19, 20259.209.329.099.329.323.67%440
Aug 18, 20259.129.128.998.998.99-0.17%2,500
Aug 15, 20259.119.119.009.009.00-1.10%1,372
Aug 14, 20259.449.449.109.109.10-2.88%1,300
Aug 13, 20259.599.599.379.379.37-1.42%2,136
Aug 12, 20259.519.519.519.519.51-0.73%175
Aug 11, 20259.959.959.589.589.58-4.35%1,237
Aug 8, 20259.9310.019.9310.0110.010.45%50
Aug 7, 20259.589.979.589.979.971.68%695
Aug 6, 20259.809.809.809.809.803.32%-
Aug 5, 20259.509.509.499.499.49-0.68%115
Aug 4, 20259.819.819.479.559.55-3.58%4,100
Aug 1, 202510.3310.339.879.919.91-4.11%1,510
Jul 31, 202510.4010.6110.3310.3310.33-1.53%1,790
Jul 30, 202510.7510.8710.3810.4910.49-2.51%1,125
Jul 29, 202510.6610.8910.6610.7610.761.03%8,722
Jul 28, 202510.3510.7510.3510.6510.652.40%3,500
Jul 25, 202510.3110.4010.2310.4010.400.68%516
Jul 24, 202510.3710.3710.2010.3310.33-1.81%655
Jul 23, 202510.3710.5310.3710.5210.520.86%266
Jul 22, 202510.4310.4310.4310.4310.43-0.38%400
Jul 21, 202510.5210.7010.4710.4710.47-0.76%429