Nippon Steel Corp (NPS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 19.89 | 19.90 | 19.86 | 19.87 | 19.87 | 100 |
| 03 Jul 2024 | 19.66 | 19.66 | 19.59 | 19.63 | 19.63 | - |
| 02 Jul 2024 | 19.94 | 20.06 | 19.64 | 20.06 | 20.06 | - |
| 01 Jul 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 28 Jun 2024 | 19.50 | 20.03 | 19.48 | 20.03 | 20.03 | 100 |
| 27 Jun 2024 | 19.60 | 19.68 | 19.60 | 19.62 | 19.62 | - |
| 26 Jun 2024 | 19.48 | 19.59 | 19.33 | 19.59 | 19.59 | - |
| 25 Jun 2024 | 19.54 | 19.58 | 19.53 | 19.57 | 19.57 | - |
| 24 Jun 2024 | 19.29 | 19.31 | 19.29 | 19.29 | 19.29 | - |
| 21 Jun 2024 | 19.33 | 19.39 | 19.27 | 19.28 | 19.28 | - |
| 20 Jun 2024 | 19.48 | 19.51 | 19.39 | 19.39 | 19.39 | - |
| 19 Jun 2024 | 19.50 | 19.51 | 19.38 | 19.39 | 19.39 | - |
| 18 Jun 2024 | 19.33 | 19.77 | 19.28 | 19.77 | 19.77 | - |
| 17 Jun 2024 | 19.36 | 19.41 | 19.33 | 19.41 | 19.41 | - |
| 14 Jun 2024 | 19.43 | 19.44 | 19.40 | 19.40 | 19.40 | - |
| 13 Jun 2024 | 19.35 | 19.36 | 19.24 | 19.24 | 19.24 | - |
| 12 Jun 2024 | 19.83 | 19.84 | 19.67 | 19.81 | 19.81 | - |
| 11 Jun 2024 | 19.76 | 19.97 | 19.70 | 19.70 | 19.70 | - |
| 10 Jun 2024 | 19.88 | 19.98 | 19.81 | 19.98 | 19.98 | - |
| 07 Jun 2024 | 19.63 | 19.67 | 19.58 | 19.67 | 19.67 | - |
| 06 Jun 2024 | 19.52 | 19.52 | 19.30 | 19.30 | 19.30 | - |
| 05 Jun 2024 | 19.30 | 19.41 | 19.26 | 19.41 | 19.41 | - |
| 04 Jun 2024 | 20.06 | 20.14 | 20.06 | 20.10 | 20.10 | - |
| 03 Jun 2024 | 19.86 | 20.09 | 19.84 | 20.09 | 20.09 | - |
| 31 May 2024 | 19.96 | 20.01 | 19.90 | 19.99 | 19.99 | - |
| 30 May 2024 | 19.47 | 19.88 | 19.46 | 19.88 | 19.88 | - |
| 29 May 2024 | 19.37 | 19.37 | 19.34 | 19.34 | 19.34 | - |
| 28 May 2024 | 19.59 | 19.62 | 19.58 | 19.62 | 19.62 | - |
| 27 May 2024 | 19.73 | 20.07 | 19.69 | 20.07 | 20.07 | - |
| 24 May 2024 | 19.37 | 19.45 | 19.36 | 19.45 | 19.45 | - |
| 23 May 2024 | 19.34 | 19.34 | 19.26 | 19.26 | 19.26 | - |
| 22 May 2024 | 19.45 | 19.45 | 19.34 | 19.34 | 19.34 | - |
| 21 May 2024 | 19.45 | 19.49 | 19.45 | 19.48 | 19.48 | - |
| 20 May 2024 | 19.54 | 19.63 | 19.54 | 19.63 | 19.63 | - |
| 17 May 2024 | 19.13 | 19.44 | 19.13 | 19.44 | 19.44 | - |
| 16 May 2024 | 19.06 | 19.17 | 19.01 | 19.01 | 19.01 | - |
| 15 May 2024 | 19.34 | 19.51 | 19.34 | 19.51 | 19.51 | - |
| 14 May 2024 | 19.71 | 19.89 | 19.71 | 19.75 | 19.75 | - |
| 13 May 2024 | 19.49 | 19.49 | 19.22 | 19.28 | 19.28 | - |
| 10 May 2024 | 19.44 | 19.50 | 19.44 | 19.44 | 19.44 | - |
| 09 May 2024 | 19.74 | 19.74 | 19.24 | 19.24 | 19.24 | - |
| 08 May 2024 | 20.25 | 20.36 | 20.16 | 20.36 | 20.36 | - |
| 07 May 2024 | 20.54 | 20.55 | 20.43 | 20.45 | 20.45 | - |
| 06 May 2024 | 20.73 | 20.75 | 20.70 | 20.70 | 20.70 | - |
| 03 May 2024 | 20.47 | 20.86 | 20.47 | 20.86 | 20.86 | - |
| 02 May 2024 | 20.57 | 20.69 | 20.36 | 20.69 | 20.69 | - |
| 30 Apr 2024 | 20.83 | 20.89 | 20.83 | 20.84 | 20.84 | - |
| 29 Apr 2024 | 20.42 | 20.66 | 20.42 | 20.58 | 20.58 | - |
| 26 Apr 2024 | 20.31 | 20.33 | 20.18 | 20.33 | 20.33 | - |
| 25 Apr 2024 | 20.26 | 20.34 | 20.12 | 20.18 | 20.18 | - |
| 24 Apr 2024 | 20.75 | 20.93 | 20.75 | 20.93 | 20.93 | - |
| 23 Apr 2024 | 20.89 | 21.06 | 20.89 | 21.06 | 21.06 | - |
| 22 Apr 2024 | 20.79 | 21.33 | 20.74 | 21.33 | 21.33 | - |
| 19 Apr 2024 | 20.49 | 20.56 | 20.48 | 20.48 | 20.48 | - |
| 18 Apr 2024 | 20.76 | 20.96 | 20.75 | 20.83 | 20.83 | - |
| 17 Apr 2024 | 20.53 | 20.69 | 20.53 | 20.68 | 20.68 | - |
| 16 Apr 2024 | 21.00 | 21.09 | 21.00 | 21.03 | 21.03 | - |
| 15 Apr 2024 | 21.65 | 21.75 | 21.64 | 21.64 | 21.64 | - |
| 12 Apr 2024 | 21.62 | 21.68 | 21.38 | 21.38 | 21.38 | - |
| 11 Apr 2024 | 21.65 | 21.78 | 21.65 | 21.74 | 21.74 | - |
| 10 Apr 2024 | 21.72 | 21.93 | 21.72 | 21.93 | 21.93 | - |
| 09 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 08 Apr 2024 | 21.86 | 21.92 | 21.63 | 21.63 | 21.63 | - |
| 05 Apr 2024 | 21.64 | 22.00 | 21.61 | 22.00 | 22.00 | - |
| 04 Apr 2024 | 21.55 | 21.93 | 21.55 | 21.83 | 21.83 | - |
| 03 Apr 2024 | 21.82 | 21.98 | 21.82 | 21.98 | 21.98 | - |
| 02 Apr 2024 | 22.40 | 22.40 | 22.33 | 22.33 | 22.33 | - |
| 28 Mar 2024 | 21.95 | 22.06 | 21.95 | 22.02 | 22.02 | - |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -62.00 | - |
| 26 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -62.00 | - |
| 25 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -62.00 | - |
| 22 Mar 2024 | 22.61 | 22.67 | 22.61 | 22.67 | -61.10 | - |
| 21 Mar 2024 | 22.15 | 22.34 | 22.15 | 22.34 | -60.23 | - |
| 20 Mar 2024 | 22.25 | 22.43 | 22.25 | 22.41 | -60.41 | - |
| 19 Mar 2024 | 22.16 | 22.39 | 22.14 | 22.39 | -60.34 | - |
| 18 Mar 2024 | 22.02 | 22.13 | 22.02 | 22.13 | -59.65 | - |
| 15 Mar 2024 | 21.84 | 21.96 | 21.80 | 21.80 | -58.75 | - |
| 14 Mar 2024 | 21.83 | 21.86 | 21.69 | 21.80 | -58.75 | - |
| 13 Mar 2024 | 22.07 | 22.47 | 21.96 | 22.47 | -60.56 | - |
| 12 Mar 2024 | 22.07 | 22.34 | 22.02 | 22.30 | -60.10 | - |
| 11 Mar 2024 | 22.59 | 22.79 | 22.53 | 22.72 | -61.23 | - |
| 08 Mar 2024 | 22.98 | 23.25 | 22.93 | 22.93 | -61.82 | - |
| 07 Mar 2024 | 22.93 | 23.03 | 22.93 | 22.93 | -61.82 | - |
| 06 Mar 2024 | 23.03 | 23.16 | 23.03 | 23.16 | -62.43 | - |
| 05 Mar 2024 | 22.93 | 23.03 | 22.93 | 23.03 | -62.09 | - |
| 04 Mar 2024 | 22.81 | 22.93 | 22.81 | 22.93 | -61.82 | - |
| 01 Mar 2024 | 22.94 | 23.02 | 22.92 | 23.02 | -62.05 | - |
| 29 Feb 2024 | 22.60 | 22.61 | 22.53 | 22.59 | -60.89 | - |
| 28 Feb 2024 | 22.91 | 22.91 | 22.82 | 22.84 | -61.58 | - |
| 27 Feb 2024 | 22.18 | 22.56 | 22.18 | 22.55 | -60.77 | - |
| 26 Feb 2024 | 21.70 | 22.00 | 21.70 | 21.76 | -58.66 | - |
| 23 Feb 2024 | 21.67 | 22.43 | 21.67 | 22.43 | -60.46 | - |
| 22 Feb 2024 | 21.76 | 22.07 | 21.68 | 22.07 | -59.49 | - |
| 21 Feb 2024 | 21.69 | 21.75 | 21.67 | 21.72 | -58.54 | - |
| 20 Feb 2024 | 22.01 | 22.02 | 21.84 | 21.84 | -58.87 | - |
| 19 Feb 2024 | 21.88 | 21.99 | 21.88 | 21.92 | -59.08 | - |
| 16 Feb 2024 | 21.44 | 21.46 | 21.28 | 21.34 | -57.54 | - |
| 15 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | -57.04 | - |
| 14 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | -57.04 | - |
| *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.