Nucor Corp (NUO.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 02:48PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 143.94 | 144.92 | 143.94 | 144.92 | 144.92 | - |
| Jun 24, 2024 | 146.12 | 146.30 | 146.12 | 146.30 | 146.30 | - |
| Jun 21, 2024 | 145.26 | 147.36 | 145.26 | 147.36 | 147.36 | - |
| Jun 20, 2024 | 144.00 | 147.34 | 144.00 | 147.34 | 147.34 | 105 |
| Jun 19, 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| Jun 18, 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| Jun 17, 2024 | 143.50 | 143.50 | 143.38 | 143.38 | 143.38 | - |
| Jun 14, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| Jun 13, 2024 | 141.72 | 142.36 | 140.88 | 142.36 | 142.36 | - |
| Jun 12, 2024 | 143.74 | 143.74 | 142.62 | 142.62 | 142.62 | 180 |
| Jun 11, 2024 | 145.02 | 145.02 | 144.18 | 144.18 | 144.18 | - |
| Jun 10, 2024 | 148.58 | 148.58 | 146.10 | 146.10 | 146.10 | 339 |
| Jun 07, 2024 | 149.06 | 149.88 | 148.68 | 148.82 | 148.82 | 100 |
| Jun 06, 2024 | 147.38 | 149.64 | 147.38 | 149.50 | 149.50 | 150 |
| Jun 05, 2024 | 147.44 | 149.00 | 147.22 | 149.00 | 149.00 | 150 |
| Jun 04, 2024 | 151.70 | 151.70 | 151.38 | 151.38 | 151.38 | - |
| Jun 03, 2024 | 154.88 | 154.88 | 154.56 | 154.66 | 154.66 | - |
| May 31, 2024 | 152.82 | 153.04 | 152.18 | 153.04 | 153.04 | 201 |
| May 30, 2024 | 153.02 | 155.12 | 153.02 | 155.12 | 155.12 | 300 |
| May 29, 2024 | 153.46 | 154.42 | 153.44 | 153.44 | 153.44 | - |
| May 28, 2024 | 156.40 | 157.06 | 155.06 | 155.06 | 155.06 | - |
| May 27, 2024 | 156.68 | 156.80 | 156.48 | 156.80 | 156.80 | - |
| May 24, 2024 | 157.58 | 157.74 | 156.56 | 156.56 | 156.56 | 200 |
| May 23, 2024 | 157.02 | 158.18 | 157.02 | 157.72 | 157.72 | - |
| May 22, 2024 | 157.34 | 158.24 | 157.08 | 158.24 | 158.24 | - |
| May 21, 2024 | 155.96 | 157.76 | 155.96 | 156.82 | 156.82 | - |
| May 20, 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| May 17, 2024 | 158.48 | 158.48 | 157.86 | 157.86 | 157.86 | - |
| May 16, 2024 | 160.78 | 161.06 | 160.36 | 160.36 | 160.36 | - |
| May 15, 2024 | 158.36 | 161.10 | 158.36 | 161.10 | 161.10 | - |
| May 14, 2024 | 159.90 | 159.90 | 158.80 | 158.80 | 158.80 | - |
| May 13, 2024 | 160.90 | 161.46 | 160.70 | 160.76 | 160.76 | - |
| May 10, 2024 | 161.16 | 161.16 | 161.16 | 161.16 | 161.16 | - |
| May 09, 2024 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | - |
| May 08, 2024 | 158.76 | 158.76 | 158.10 | 158.10 | 158.10 | - |
| May 07, 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
| May 06, 2024 | 160.58 | 163.04 | 160.58 | 163.04 | 163.04 | 30 |
| May 03, 2024 | 158.62 | 160.54 | 157.68 | 160.50 | 160.50 | - |
| May 02, 2024 | 156.12 | 158.14 | 156.12 | 158.14 | 158.14 | - |
| Apr 30, 2024 | 162.38 | 162.38 | 157.78 | 157.78 | 157.78 | - |
| Apr 29, 2024 | 162.78 | 164.12 | 161.84 | 162.82 | 162.82 | - |
| Apr 26, 2024 | 163.06 | 163.06 | 162.80 | 162.80 | 162.80 | - |
| Apr 25, 2024 | 159.76 | 159.76 | 159.28 | 159.60 | 159.60 | - |
| Apr 24, 2024 | 162.82 | 164.36 | 160.52 | 160.52 | 160.52 | - |
| Apr 23, 2024 | 168.52 | 168.52 | 165.06 | 165.06 | 165.06 | - |
| Apr 22, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| Apr 19, 2024 | 176.80 | 177.72 | 176.80 | 177.72 | 177.72 | - |
| Apr 18, 2024 | 179.62 | 180.72 | 177.74 | 178.92 | 178.92 | - |
| Apr 17, 2024 | 179.70 | 182.48 | 179.70 | 179.86 | 179.86 | - |
| Apr 16, 2024 | 181.18 | 181.18 | 177.84 | 180.90 | 180.90 | - |
| Apr 15, 2024 | 181.80 | 182.70 | 181.50 | 181.50 | 181.50 | - |
| Apr 12, 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | - |
| Apr 11, 2024 | 183.08 | 184.02 | 182.30 | 184.02 | 184.02 | - |
| Apr 10, 2024 | 182.84 | 183.02 | 182.84 | 183.02 | 183.02 | - |
| Apr 09, 2024 | 183.64 | 183.64 | 183.52 | 183.52 | 183.52 | - |
| Apr 08, 2024 | 183.94 | 184.12 | 183.94 | 184.12 | 184.12 | - |
| Apr 05, 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | - |
| Apr 04, 2024 | 183.46 | 185.56 | 183.46 | 185.56 | 185.56 | 32 |
| Apr 03, 2024 | 182.40 | 186.38 | 182.40 | 186.38 | 186.38 | - |
| Apr 02, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
| Mar 28, 2024 | 182.15 | 182.90 | 182.15 | 182.90 | 182.90 | - |
| Mar 27, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| Mar 27, 2024 | 0.54 Dividend | |||||
| Mar 26, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.51 | - |
| Mar 25, 2024 | 179.25 | 179.25 | 177.00 | 177.00 | 176.47 | - |
| Mar 22, 2024 | 180.90 | 181.55 | 179.75 | 179.85 | 179.31 | - |
| Mar 21, 2024 | 177.10 | 178.75 | 177.10 | 178.75 | 178.21 | - |
| Mar 20, 2024 | 175.45 | 176.50 | 175.45 | 176.50 | 175.97 | - |
| Mar 19, 2024 | 174.45 | 175.25 | 172.30 | 175.25 | 174.72 | - |
| Mar 18, 2024 | 172.95 | 175.75 | 172.95 | 174.30 | 173.78 | - |
| Mar 15, 2024 | 166.60 | 166.60 | 163.60 | 163.60 | 163.11 | - |
| Mar 14, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 167.65 | - |
| Mar 13, 2024 | 167.15 | 168.90 | 167.15 | 167.65 | 167.15 | - |
| Mar 12, 2024 | 168.85 | 168.85 | 167.15 | 167.50 | 167.00 | - |
| Mar 11, 2024 | 169.40 | 169.70 | 166.10 | 166.10 | 165.60 | 30 |
| Mar 08, 2024 | 169.95 | 172.60 | 169.90 | 169.90 | 169.39 | - |
| Mar 07, 2024 | 168.85 | 170.40 | 168.85 | 170.40 | 169.89 | - |
| Mar 06, 2024 | 169.90 | 171.75 | 169.40 | 169.40 | 168.89 | - |
| Mar 05, 2024 | 171.80 | 171.80 | 168.35 | 170.10 | 169.59 | - |
| Mar 04, 2024 | 175.20 | 176.85 | 172.45 | 172.45 | 171.93 | - |
| Mar 01, 2024 | 177.95 | 179.10 | 177.95 | 179.10 | 178.56 | - |
| Feb 29, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.52 | - |
| Feb 28, 2024 | 177.95 | 177.95 | 177.40 | 177.40 | 176.87 | - |
| Feb 27, 2024 | 176.15 | 176.30 | 176.15 | 176.20 | 175.67 | - |
| Feb 26, 2024 | 175.00 | 175.00 | 174.00 | 174.00 | 173.48 | - |
| Feb 23, 2024 | 172.30 | 173.25 | 172.30 | 173.25 | 172.73 | - |
| Feb 22, 2024 | 170.30 | 171.50 | 169.90 | 171.50 | 170.99 | - |
| Feb 21, 2024 | 169.80 | 169.80 | 169.65 | 169.65 | 169.14 | - |
| Feb 20, 2024 | 171.55 | 171.55 | 169.10 | 170.15 | 169.64 | 92 |
| Feb 19, 2024 | 172.00 | 172.20 | 172.00 | 172.20 | 171.68 | - |
| Feb 16, 2024 | 172.70 | 172.70 | 171.80 | 171.80 | 171.28 | - |
| Feb 15, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.24 | - |
| Feb 14, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 166.80 | - |
| Feb 13, 2024 | 172.40 | 172.40 | 169.90 | 169.90 | 169.39 | 20 |
| Feb 12, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.98 | - |
| Feb 09, 2024 | 172.50 | 172.50 | 172.45 | 172.45 | 171.93 | - |
| Feb 08, 2024 | 172.50 | 173.35 | 172.20 | 172.80 | 172.28 | 297 |
| Feb 07, 2024 | 168.35 | 173.00 | 167.80 | 173.00 | 172.48 | 12 |
| Feb 06, 2024 | 169.20 | 169.55 | 169.20 | 169.55 | 169.04 | - |
| Feb 05, 2024 | 169.60 | 170.00 | 169.25 | 169.25 | 168.74 | - |
| *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.