UK markets closed

Nippon Steel Corp (NPS.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
20.00+0.48 (+2.44%)
At close: 08:10AM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202420.0020.0020.0020.0020.00-
30 May 202419.5219.5219.5219.5219.52-
29 May 202419.5019.5019.5019.5019.50-
28 May 202419.6719.6719.6719.6719.67-
27 May 202419.7919.7919.7919.7919.79-
24 May 202419.5019.5019.5019.5019.50-
23 May 202419.3719.3719.3719.3719.37-
22 May 202419.3619.3619.3619.3619.36-
21 May 202419.5219.5219.5219.5219.52-
20 May 202419.6019.6019.6019.6019.60-
17 May 202419.2019.2019.2019.2019.20-
16 May 202419.1319.1319.1319.1319.13-
15 May 202419.4119.4119.4119.4119.41-
14 May 202419.7319.7319.7319.7319.73-
13 May 202419.4919.4919.4919.4919.49-
10 May 202419.4319.4319.4319.4319.43-
09 May 202420.2520.2520.2520.2520.25-
08 May 202420.2920.2920.2920.2920.29-
07 May 202420.6020.6020.6020.6020.60-
06 May 202420.7620.7620.7620.7620.76-
03 May 202420.9420.9420.9420.9420.94-
02 May 202420.6420.6420.6420.6420.64-
30 Apr 202420.8320.8320.8320.8320.83-
29 Apr 202420.3020.3020.3020.3020.30-
26 Apr 202420.3420.3420.3420.3420.34-
25 Apr 202420.3820.3820.3820.3820.38-
24 Apr 202420.8220.8220.8220.8220.82-
23 Apr 202420.9520.9520.9520.9520.95-
22 Apr 202420.8920.8920.8920.8920.89-
19 Apr 202420.6320.6320.6320.6320.63-
18 Apr 202420.8620.8620.8620.8620.86-
17 Apr 202420.7220.7220.7220.7220.72-
16 Apr 202421.1721.1721.1721.1721.17-
15 Apr 202421.7821.7821.7821.7821.78-
12 Apr 202421.7021.7021.7021.7021.70-
11 Apr 202421.7021.7021.7021.7021.70-
10 Apr 202421.7721.7721.7721.7721.77-
09 Apr 202421.7721.7721.7721.7721.77-
08 Apr 202421.6821.6821.6821.6821.68-
05 Apr 202421.7321.7321.7321.7321.73-
04 Apr 202421.6521.6521.6521.6521.65-
03 Apr 202421.8421.8421.8421.8421.84-
02 Apr 202422.4522.4522.4522.4522.45-
28 Mar 202421.9521.9521.9521.9521.95-
28 Mar 202485 Dividend
27 Mar 202422.7022.7122.7022.71-62.29-
26 Mar 202422.5822.5822.5822.58-61.95-
25 Mar 202422.8822.8822.8822.88-62.76-
22 Mar 202422.7322.7322.7322.73-62.34-
21 Mar 202422.2422.2422.2422.24-60.99-
20 Mar 202422.1322.6422.1322.64-62.0845
19 Mar 202422.3022.3022.3022.30-61.17-
18 Mar 202422.1022.1022.1022.10-60.62-
15 Mar 202421.9821.9821.9821.98-60.29-
14 Mar 202421.9521.9521.9521.95-60.21-
13 Mar 202422.1322.1322.1322.13-60.69-
12 Mar 202422.1722.1722.1722.17-60.81-
11 Mar 202422.4422.4422.4422.44-61.55-
08 Mar 202423.0623.0623.0623.06-63.25-
07 Mar 202422.8022.8022.8022.80-62.54-
06 Mar 202422.9522.9522.9522.95-62.95-
05 Mar 202422.9022.9022.9022.90-62.80-
04 Mar 202422.8722.8722.8722.87-62.73-
01 Mar 202423.0523.0523.0523.05-63.22-
29 Feb 202422.6722.6722.6722.67-62.19-
28 Feb 202422.9922.9922.9922.99-63.04-
27 Feb 202422.6022.6022.6022.60-61.99-
26 Feb 202421.7521.7521.7521.75-59.67-
23 Feb 202421.8021.8021.8021.80-59.79-
22 Feb 202421.8221.8221.8221.82-59.84-
21 Feb 202421.7621.7621.7621.76-59.70-
20 Feb 202422.0722.0722.0722.07-60.52-
19 Feb 202421.9421.9421.9421.94-60.19-
16 Feb 202421.4321.4321.4321.43-58.79-
15 Feb 202421.0621.0621.0621.06-57.76-
14 Feb 202421.0021.0021.0021.00-57.60-
13 Feb 202421.9921.9921.9921.99-60.32-
12 Feb 202421.8921.8921.8921.89-60.03-
09 Feb 202421.8321.8321.8321.83-59.88-
08 Feb 202422.1522.1522.1522.15-60.75-
07 Feb 202422.6522.6522.6522.65-62.13-
06 Feb 202421.7421.7421.7421.74-59.63-
05 Feb 202422.4022.4022.4022.40-61.44-
02 Feb 202422.4022.4022.4022.40-61.44-
01 Feb 202422.1022.1022.1022.10-60.63-
31 Jan 202422.0522.0522.0522.05-60.48-
30 Jan 202422.0122.0122.0122.01-60.38-
29 Jan 202422.0522.0522.0522.05-60.47-
26 Jan 202421.4121.4121.4121.41-58.72-
25 Jan 202421.3621.3621.3621.36-58.60-
24 Jan 202421.0621.0621.0621.06-57.75-
23 Jan 202421.2821.2821.2821.28-58.37-
22 Jan 202421.1421.1421.1421.14-57.98-
19 Jan 202421.0421.0421.0421.04-57.71-
18 Jan 202421.0021.0021.0021.00-57.60-
17 Jan 202421.1421.1421.1421.14-57.98-
16 Jan 202421.3321.3321.3321.33-58.52-
15 Jan 202420.6420.6420.6420.64-56.61-
12 Jan 202420.6420.6420.6420.64-56.61-
11 Jan 202420.7020.7020.7020.70-56.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...