UK markets open in 1 hour 5 minutes
NIKKEI 225
39,000.95 -68.73 (-0.18%) HANG SENG
19,274.31 -361.91 (-1.84%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,417.80 -20.70 (-0.85%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,004.00 +3,173.74 (+6.01%)
Nucor Corp (NUO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| 17 May 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 16 May 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 15 May 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| 14 May 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 13 May 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - |
| 10 May 2024 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | - |
| 09 May 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| 08 May 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
| 07 May 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
| 06 May 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | - |
| 03 May 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 02 May 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
| 30 Apr 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - |
| 29 Apr 2024 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | - |
| 26 Apr 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
| 25 Apr 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
| 24 Apr 2024 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | - |
| 23 Apr 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
| 22 Apr 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| 19 Apr 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | - |
| 18 Apr 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | - |
| 17 Apr 2024 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | - |
| 16 Apr 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| 15 Apr 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
| 12 Apr 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 11 Apr 2024 | 183.04 | 183.04 | 182.80 | 182.80 | 182.80 | 135 |
| 10 Apr 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - |
| 09 Apr 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | - |
| 08 Apr 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | - |
| 05 Apr 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | - |
| 04 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 03 Apr 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
| 02 Apr 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | - |
| 28 Mar 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
| 27 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| 27 Mar 2024 | 0.54 Dividend | |||||
| 26 Mar 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.51 | - |
| 25 Mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 178.76 | - |
| 22 Mar 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.31 | - |
| 21 Mar 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 176.57 | - |
| 20 Mar 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.87 | - |
| 19 Mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 173.88 | - |
| 18 Mar 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.33 | - |
| 15 Mar 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.10 | - |
| 14 Mar 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.55 | - |
| 13 Mar 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 166.55 | - |
| 12 Mar 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.24 | - |
| 11 Mar 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 168.89 | - |
| 08 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.49 | - |
| 07 Mar 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.34 | - |
| 06 Mar 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.39 | - |
| 05 Mar 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.28 | - |
| 04 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 174.82 | - |
| 01 Mar 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.37 | - |
| 29 Feb 2024 | 177.00 | 177.10 | 177.00 | 177.10 | 176.57 | 29 |
| 28 Feb 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.42 | 10 |
| 27 Feb 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 175.62 | - |
| 26 Feb 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.52 | - |
| 23 Feb 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 171.83 | - |
| 22 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 169.79 | - |
| 21 Feb 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.29 | - |
| 20 Feb 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.19 | - |
| 19 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.48 | - |
| 16 Feb 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.13 | - |
| 15 Feb 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.24 | - |
| 14 Feb 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 166.80 | - |
| 13 Feb 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.88 | - |
| 12 Feb 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.98 | - |
| 09 Feb 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.98 | - |
| 08 Feb 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.98 | - |
| 07 Feb 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 167.85 | - |
| 06 Feb 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 168.84 | - |
| 05 Feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.09 | - |
| 02 Feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 169.99 | - |
| 01 Feb 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.43 | - |
| 31 Jan 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 173.68 | - |
| 30 Jan 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.90 | - |
| 29 Jan 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 160.57 | - |
| 26 Jan 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 159.97 | - |
| 25 Jan 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.27 | - |
| 24 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | - |
| 23 Jan 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.43 | - |
| 22 Jan 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 151.69 | - |
| 19 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.14 | - |
| 18 Jan 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.29 | - |
| 17 Jan 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.43 | - |
| 16 Jan 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.39 | - |
| 15 Jan 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.39 | - |
| 12 Jan 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.39 | - |
| 11 Jan 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.29 | - |
| 10 Jan 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.99 | - |
| 09 Jan 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.83 | - |
| 08 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.54 | - |
| 05 Jan 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 156.63 | - |
| 04 Jan 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 160.97 | - |
| 03 Jan 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.17 | - |
| 02 Jan 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.08 | - |
| 29 Dec 2023 | 158.05 | 158.05 | 157.85 | 157.85 | 157.38 | - |
| 28 Dec 2023 | 159.25 | 159.25 | 159.25 | 159.25 | 158.77 | - |
| *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.