Nutrien Ltd (N7T.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 20 |
| 30 May 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 29 May 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 28 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 27 May 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 24 May 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 23 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 21 May 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 20 May 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 17 May 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 16 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 15 May 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 14 May 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 13 May 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 10 May 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 09 May 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 08 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 07 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 06 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 03 May 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 02 May 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 30 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 29 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 26 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 25 Apr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 24 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 23 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 22 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 19 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 18 Apr 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 17 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 16 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 15 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 12 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 11 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 10 Apr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 09 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 08 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 05 Apr 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 04 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 03 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 02 Apr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 28 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 27 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 27 Mar 2024 | 0.54 Dividend | |||||
| 26 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
| 25 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.27 | - |
| 22 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.70 | - |
| 21 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| 20 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.16 | - |
| 19 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.80 | - |
| 18 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.65 | - |
| 15 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.06 | - |
| 14 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.36 | - |
| 13 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.76 | - |
| 12 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.01 | - |
| 11 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.81 | - |
| 08 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.31 | - |
| 07 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.32 | - |
| 06 Mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.13 | - |
| 05 Mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.13 | - |
| 04 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.32 | - |
| 01 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| 29 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.91 | - |
| 28 Feb 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.31 | - |
| 27 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.55 | - |
| 26 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.36 | - |
| 23 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.25 | - |
| 22 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.93 | - |
| 21 Feb 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.03 | - |
| 20 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.38 | - |
| 19 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.67 | - |
| 16 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.08 | - |
| 15 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.89 | - |
| 14 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.85 | - |
| 13 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.74 | - |
| 12 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.80 | - |
| 09 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 44.80 | - |
| 08 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.39 | - |
| 07 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.13 | - |
| 06 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.88 | - |
| 05 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.48 | - |
| 02 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.07 | - |
| 01 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.49 | - |
| 31 Jan 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.53 | - |
| 30 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.48 | - |
| 29 Jan 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.13 | - |
| 26 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.78 | - |
| 25 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.38 | - |
| 24 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.67 | - |
| 23 Jan 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.03 | - |
| 22 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.38 | - |
| 19 Jan 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.19 | - |
| 18 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.15 | - |
| 17 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.10 | - |
| 16 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.44 | - |
| 15 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.42 | - |
| 12 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.42 | - |
| 11 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.