thyssenkrupp nucera AG & ... (NCH2.DE)
XETRA: NCH2.DE
· Real-Time Price · USD
8.76
-0.02 (-0.17%)
At close: Apr 17, 2025, 5:29 PM
NCH2.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.74 | 8.95 | 8.61 | 8.76 | n/a | -0.23% | 63,730 |
| Apr 16, 2025 | 8.70 | 8.81 | 8.52 | 8.78 | n/a | -1.35% | 47,660 |
| Apr 15, 2025 | 8.83 | 8.95 | 8.52 | 8.90 | n/a | 1.48% | 80,241 |
| Apr 14, 2025 | 8.52 | 8.79 | 8.42 | 8.77 | n/a | 6.05% | 79,978 |
| Apr 11, 2025 | 8.50 | 8.53 | 8.10 | 8.27 | n/a | -1.90% | 78,258 |
| Apr 10, 2025 | 8.67 | 8.67 | 8.27 | 8.43 | n/a | 9.91% | 186,651 |
| Apr 9, 2025 | 7.82 | 7.82 | 7.43 | 7.67 | n/a | -3.52% | 111,675 |
| Apr 8, 2025 | 8.26 | 8.26 | 7.86 | 7.95 | n/a | 2.19% | 177,529 |
| Apr 7, 2025 | 7.16 | 8.35 | 6.86 | 7.78 | n/a | -1.02% | 298,419 |
| Apr 4, 2025 | 8.40 | 8.44 | 7.54 | 7.86 | n/a | -7.09% | 360,681 |
| Apr 3, 2025 | 8.50 | 8.70 | 8.32 | 8.46 | n/a | -2.65% | 121,698 |
| Apr 2, 2025 | 8.63 | 8.74 | 8.45 | 8.69 | n/a | 0.35% | 115,609 |
| Apr 1, 2025 | 8.80 | 8.96 | 8.61 | 8.66 | n/a | -0.92% | 180,494 |
| Mar 31, 2025 | 8.90 | 8.90 | 8.40 | 8.74 | n/a | -1.13% | 233,706 |
| Mar 28, 2025 | 8.96 | 9.09 | 8.77 | 8.84 | n/a | -2.21% | 92,786 |
| Mar 27, 2025 | 9.18 | 9.29 | 8.92 | 9.04 | n/a | -3.00% | 121,695 |
| Mar 26, 2025 | 9.38 | 9.56 | 9.18 | 9.32 | n/a | -0.75% | 134,924 |
| Mar 25, 2025 | 9.46 | 9.54 | 9.23 | 9.39 | n/a | -0.21% | 111,291 |
| Mar 24, 2025 | 9.76 | 9.85 | 9.41 | 9.41 | n/a | -1.26% | 114,884 |
| Mar 21, 2025 | 10.30 | 10.36 | 9.53 | 9.53 | n/a | -7.21% | 347,624 |