Nucor Corporation (NUO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:24AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | 10 |
| Jun 28, 2024 | 0.54 Dividend | |||||
| Jun 27, 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.28 | - |
| Jun 26, 2024 | 139.98 | 139.98 | 139.98 | 139.98 | 139.45 | - |
| Jun 25, 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 142.90 | - |
| Jun 24, 2024 | 148.78 | 148.78 | 145.64 | 145.64 | 145.09 | 10 |
| Jun 21, 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.21 | - |
| Jun 20, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 142.76 | - |
| Jun 19, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 143.97 | - |
| Jun 18, 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 144.83 | - |
| Jun 17, 2024 | 142.98 | 142.98 | 142.74 | 142.74 | 142.20 | - |
| Jun 14, 2024 | 142.00 | 142.00 | 141.30 | 141.30 | 140.77 | 125 |
| Jun 13, 2024 | 141.22 | 141.30 | 140.00 | 140.00 | 139.47 | 200 |
| Jun 12, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 142.72 | - |
| Jun 11, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 143.97 | - |
| Jun 10, 2024 | 146.56 | 147.84 | 146.56 | 147.84 | 147.28 | 20 |
| Jun 07, 2024 | 148.52 | 148.52 | 148.28 | 148.28 | 147.72 | 45 |
| Jun 06, 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.32 | - |
| Jun 05, 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.40 | - |
| Jun 04, 2024 | 151.28 | 151.28 | 149.52 | 149.52 | 148.95 | - |
| Jun 03, 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 153.78 | - |
| May 31, 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 151.78 | - |
| May 30, 2024 | 152.52 | 152.52 | 151.96 | 151.96 | 151.39 | - |
| May 29, 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.40 | - |
| May 28, 2024 | 155.88 | 156.36 | 155.88 | 156.36 | 155.77 | 30 |
| May 27, 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 156.82 | - |
| May 24, 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 156.45 | - |
| May 23, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 155.95 | - |
| May 22, 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.25 | - |
| May 21, 2024 | 155.46 | 155.50 | 155.46 | 155.50 | 154.91 | - |
| May 20, 2024 | 156.58 | 160.00 | 156.58 | 160.00 | 159.40 | 10 |
| May 17, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.40 | 10 |
| May 16, 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 159.65 | - |
| May 15, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.28 | - |
| May 14, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 158.82 | - |
| May 13, 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 159.77 | - |
| May 10, 2024 | 160.66 | 160.74 | 160.66 | 160.74 | 160.13 | - |
| May 09, 2024 | 156.26 | 156.26 | 156.22 | 156.22 | 155.63 | - |
| May 08, 2024 | 158.26 | 158.26 | 156.00 | 156.00 | 155.41 | 690 |
| May 07, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 156.77 | - |
| May 06, 2024 | 159.98 | 160.14 | 159.98 | 160.14 | 159.53 | 110 |
| May 03, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 157.54 | - |
| May 02, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.01 | - |
| Apr 30, 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.33 | - |
| Apr 29, 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 161.63 | - |
| Apr 26, 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 161.95 | - |
| Apr 25, 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 158.66 | - |
| Apr 24, 2024 | 162.26 | 163.96 | 162.26 | 163.96 | 163.34 | - |
| Apr 23, 2024 | 168.02 | 168.02 | 165.92 | 165.92 | 165.29 | 315 |
| Apr 22, 2024 | 179.76 | 179.76 | 179.76 | 179.76 | 179.08 | - |
| Apr 19, 2024 | 178.02 | 178.68 | 178.02 | 178.68 | 178.00 | - |
| Apr 18, 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 179.96 | - |
| Apr 17, 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 179.88 | - |
| Apr 16, 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 181.53 | - |
| Apr 15, 2024 | 182.78 | 185.34 | 182.78 | 185.34 | 184.64 | 28 |
| Apr 12, 2024 | 184.70 | 184.70 | 183.04 | 183.04 | 182.35 | - |
| Apr 11, 2024 | 184.24 | 184.24 | 184.24 | 184.24 | 183.54 | - |
| Apr 10, 2024 | 183.96 | 183.96 | 183.96 | 183.96 | 183.26 | - |
| Apr 09, 2024 | 184.74 | 185.26 | 184.74 | 185.26 | 184.56 | - |
| Apr 08, 2024 | 184.98 | 184.98 | 184.98 | 184.98 | 184.28 | - |
| Apr 05, 2024 | 183.64 | 183.64 | 183.64 | 183.64 | 182.95 | - |
| Apr 04, 2024 | 184.54 | 184.54 | 182.42 | 184.00 | 183.30 | 50 |
| Apr 03, 2024 | 183.46 | 184.70 | 183.46 | 184.70 | 184.00 | - |
| Apr 02, 2024 | 186.22 | 186.22 | 183.62 | 183.62 | 182.93 | - |
| Mar 28, 2024 | 182.70 | 182.80 | 182.70 | 182.80 | 182.11 | - |
| Mar 27, 2024 | 178.85 | 178.85 | 178.25 | 178.25 | 177.58 | - |
| Mar 27, 2024 | 0.54 Dividend | |||||
| Mar 26, 2024 | 180.00 | 180.00 | 177.50 | 177.50 | 176.29 | - |
| Mar 25, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 178.08 | - |
| Mar 22, 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 179.62 | - |
| Mar 21, 2024 | 177.10 | 181.00 | 177.10 | 181.00 | 179.77 | 10 |
| Mar 20, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 174.30 | - |
| Mar 19, 2024 | 174.45 | 174.45 | 172.20 | 172.20 | 171.03 | - |
| Mar 18, 2024 | 172.95 | 172.95 | 171.20 | 171.20 | 170.03 | 10 |
| Mar 15, 2024 | 166.70 | 166.70 | 162.45 | 162.45 | 161.34 | - |
| Mar 14, 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 167.10 | - |
| Mar 13, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 166.06 | - |
| Mar 12, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 167.70 | - |
| Mar 11, 2024 | 169.20 | 169.20 | 169.15 | 169.15 | 168.00 | 10 |
| Mar 08, 2024 | 169.95 | 170.30 | 169.95 | 170.15 | 168.99 | 66 |
| Mar 07, 2024 | 168.85 | 170.40 | 168.80 | 170.40 | 169.24 | 150 |
| Mar 06, 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 168.79 | - |
| Mar 05, 2024 | 171.80 | 172.05 | 171.80 | 172.05 | 170.88 | 182 |
| Mar 04, 2024 | 175.15 | 176.65 | 175.15 | 176.65 | 175.45 | - |
| Mar 01, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 176.69 | - |
| Feb 29, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 175.79 | - |
| Feb 28, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 176.69 | - |
| Feb 27, 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 174.95 | 80 |
| Feb 26, 2024 | 175.00 | 175.15 | 174.90 | 175.15 | 173.96 | 30 |
| Feb 23, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.08 | - |
| Feb 22, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 168.94 | - |
| Feb 21, 2024 | 169.80 | 170.20 | 169.80 | 170.20 | 169.04 | 30 |
| Feb 20, 2024 | 171.60 | 171.60 | 171.20 | 171.20 | 170.03 | 10 |
| Feb 19, 2024 | 171.90 | 172.60 | 171.90 | 172.60 | 171.42 | 6 |
| Feb 16, 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 171.47 | - |
| Feb 15, 2024 | 168.65 | 172.60 | 168.65 | 172.60 | 171.42 | - |
| Feb 14, 2024 | 167.30 | 167.65 | 167.30 | 167.65 | 166.51 | - |
| Feb 13, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.23 | - |
| Feb 12, 2024 | 172.55 | 173.80 | 172.55 | 173.80 | 172.62 | 4 |
| Feb 09, 2024 | 172.50 | 173.20 | 172.50 | 173.20 | 172.02 | 105 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.