UK markets closed

Nippon Steel Corp (NPS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
20.83+0.21 (+1.02%)
At close: 08:02AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.8320.8320.8320.8320.83-
02 May 202420.6220.6220.6220.6220.62-
30 Apr 202420.9020.9520.9020.9520.95-
29 Apr 202420.1420.2920.1420.2920.29-
26 Apr 202420.3520.3520.3520.3520.35-
25 Apr 202420.3120.3120.3120.3120.31-
24 Apr 202420.8320.8320.8320.8320.83-
23 Apr 202420.9520.9520.9520.9520.95-
22 Apr 202420.8220.8220.8220.8220.82-
19 Apr 202420.5320.5320.5320.5320.53-
18 Apr 202420.7720.7720.7720.7720.77-
17 Apr 202420.6720.6720.6720.6720.67-
16 Apr 202421.1621.1621.1621.1621.16-
15 Apr 202421.7421.7421.7021.7021.70-
12 Apr 202421.6921.6921.6921.6921.69-
11 Apr 202421.7221.7221.7221.7221.72-
10 Apr 202421.7821.7821.7821.7821.78-
09 Apr 202421.7821.7821.7821.7821.78-
08 Apr 202421.5321.5321.5321.5321.53-
05 Apr 202421.7421.7421.7421.7421.74-
04 Apr 202421.6121.6121.6121.6121.61-
03 Apr 202421.8821.8821.8821.8821.88-
02 Apr 202422.4422.4922.4422.4922.49-
28 Mar 202421.9922.0621.9922.0622.06-
28 Mar 202485 Dividend
27 Mar 202422.6423.1522.6423.15-61.8510
26 Mar 202422.6022.6022.6022.60-60.38-
25 Mar 202422.8122.8122.8122.81-60.94-
22 Mar 202422.6922.7322.6922.73-60.71-
21 Mar 202422.2022.2022.2022.20-59.31-
20 Mar 202422.3222.3222.3222.32-59.63-
19 Mar 202422.2122.2122.2122.21-59.34-
18 Mar 202421.9622.5021.9622.50-60.1190
15 Mar 202421.9221.9221.9221.92-58.58-
14 Mar 202421.9121.9121.9121.91-58.52-
13 Mar 202422.1322.1322.1322.13-59.12-
12 Mar 202422.1322.1322.1322.13-59.12-
11 Mar 202422.3122.3122.3122.31-59.61-
08 Mar 202423.0623.0623.0623.06-61.61-
07 Mar 202423.0023.0023.0023.00-61.46-
06 Mar 202423.1123.1123.1123.11-61.76-
05 Mar 202423.0023.0023.0023.00-61.46-
04 Mar 202422.8922.8922.8922.89-61.14-
01 Mar 202423.0123.0123.0123.01-61.49-
29 Feb 202422.6822.6822.6822.68-60.59-
28 Feb 202422.9822.9822.9822.98-61.40-
27 Feb 202422.4422.5022.4422.50-60.13-
26 Feb 202421.6521.6521.6521.65-57.83-
23 Feb 202421.7523.0021.7523.00-61.451,000
22 Feb 202421.8321.8321.8321.83-58.34-
21 Feb 202421.7621.7621.7621.76-58.15-
20 Feb 202422.0922.0922.0922.09-59.02-
19 Feb 202421.9421.9421.9421.94-58.63-
16 Feb 202421.5121.5121.5121.51-57.47-
15 Feb 202421.2321.2321.2321.23-56.71-
14 Feb 202421.2321.2321.2321.23-56.71-
13 Feb 202422.1222.1222.1222.12-59.10-
12 Feb 202422.0122.0122.0122.01-58.82-
09 Feb 202421.9121.9121.9121.91-58.52-
08 Feb 202422.2422.2422.2422.24-59.41-
07 Feb 202422.5622.5622.5622.56-60.26-
06 Feb 202421.7521.7521.7521.75-58.12-
05 Feb 202422.0122.0122.0122.01-58.82-
02 Feb 202422.0022.0022.0022.00-58.78-
01 Feb 202422.0922.7322.0922.73-60.73219
31 Jan 202422.1022.1022.1022.10-59.06-
30 Jan 202422.0222.0222.0222.02-58.84-
29 Jan 202422.0922.0922.0922.09-59.03-
26 Jan 202421.4821.4821.3121.31-56.92-
25 Jan 202421.3921.3921.3921.39-57.15-
24 Jan 202421.1521.1521.1521.15-56.49-
23 Jan 202421.2521.2521.2521.25-56.79-
22 Jan 202421.1721.1721.1721.17-56.56-
19 Jan 202421.0921.0921.0921.09-56.36-
18 Jan 202421.1421.1421.1421.14-56.48-
17 Jan 202421.2021.2021.2021.20-56.65-
16 Jan 202421.3421.3421.3021.30-56.91400
15 Jan 202420.6920.6920.6920.69-55.28-
12 Jan 202420.6920.6920.6920.69-55.28-
11 Jan 202420.8920.8920.8920.89-55.81-
10 Jan 202420.8520.8520.8520.85-55.71-
09 Jan 202420.9820.9820.9820.98-56.04-
08 Jan 202421.2721.2721.2721.27-56.84-
05 Jan 202421.0821.1221.0821.12-56.4365
04 Jan 202420.9120.9120.9120.91-55.85-
03 Jan 202420.6120.6120.6120.61-55.06-
02 Jan 202420.5020.5020.5020.50-54.77-
29 Dec 202320.4520.4520.4520.45-54.64-
28 Dec 202320.4420.4420.4420.44-54.61-
27 Dec 202320.2420.2420.2420.24-54.064
22 Dec 202320.2320.5820.2320.58-54.981,005
21 Dec 202319.9619.9619.9619.96-53.33-
20 Dec 202320.1220.1220.1220.12-53.75-
19 Dec 202319.7419.7419.7419.74-52.74-
18 Dec 202320.5020.5020.4320.43-54.60400
15 Dec 202320.7620.8420.7620.84-55.69-
14 Dec 202320.3520.3520.3520.35-54.37-
13 Dec 202320.5520.9720.5520.97-56.01240
12 Dec 202320.8620.8620.8620.86-55.73-
11 Dec 202321.0321.0321.0321.03-56.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...