NPS.F - Nippon Steel Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20208.658.658.658.658.656,185
Jun 02, 20208.658.958.658.908.906,185
May 29, 20208.258.408.258.408.401,283
May 28, 20209.059.059.059.059.05300
May 27, 20208.508.608.508.608.601,204
May 26, 20208.158.158.158.158.15-
May 25, 20207.957.957.957.957.95-
May 22, 20207.757.757.757.757.75-
May 21, 20207.907.907.907.907.90-
May 20, 20207.807.807.807.807.80-
May 19, 20207.807.807.807.807.80-
May 18, 20207.407.407.407.407.40-
May 15, 20207.607.707.607.707.70917
May 14, 20207.757.757.757.757.75130
May 13, 20208.008.008.008.008.001,369
May 12, 20208.358.358.358.358.35250
May 11, 20208.408.558.408.408.40163
May 08, 20207.757.757.757.757.75-
May 07, 20207.207.207.207.207.20-
May 06, 20207.407.407.407.407.40950
May 05, 20207.357.357.357.357.35990
May 04, 20207.357.457.307.307.302,662
Apr 30, 20207.807.807.807.807.80-
Apr 29, 20207.457.457.457.457.45-
Apr 28, 20207.457.557.457.557.55636
Apr 27, 20207.507.607.507.607.602,057
Apr 24, 20207.007.007.007.007.00-
Apr 23, 20207.057.207.057.207.20165
Apr 22, 20206.856.856.856.856.85-
Apr 21, 20207.007.157.007.157.152,000
Apr 20, 20207.207.357.207.357.3540
Apr 17, 20207.157.157.157.157.15-
Apr 16, 20206.806.806.806.806.80-
Apr 15, 20207.057.057.057.057.05-
Apr 14, 20207.257.307.257.307.30250
Apr 09, 20207.157.157.157.157.15-
Apr 08, 20207.407.457.407.457.45387
Apr 07, 20207.557.557.557.557.55-
Apr 06, 20207.557.557.557.557.55-
Apr 03, 20207.257.407.257.407.40294
Apr 02, 20207.407.757.407.757.7550
Apr 01, 20207.607.607.607.607.60-
Mar 31, 20207.807.957.807.957.95676
Mar 30, 20208.308.308.308.308.30-
Mar 27, 20208.208.408.208.408.40181
Mar 26, 20207.708.207.708.208.20400
Mar 25, 20208.908.908.908.908.90-
Mar 24, 20207.857.857.857.857.85-
Mar 23, 20207.657.657.657.657.65-
Mar 20, 20207.558.157.558.158.152,184
Mar 19, 20207.457.757.457.757.75600
Mar 18, 20207.657.707.657.707.70210
Mar 17, 20207.857.857.857.857.85-
Mar 16, 20207.557.557.557.557.55180
Mar 13, 20207.557.557.557.557.55-
Mar 12, 20207.957.957.907.907.90250
Mar 11, 20208.208.208.208.208.20-
Mar 10, 20208.558.708.558.708.7020
Mar 09, 20208.358.358.358.358.35-
Mar 06, 20209.109.109.109.109.10-
Mar 05, 20209.759.759.759.759.75-
Mar 04, 20209.909.909.909.909.90-
Mar 03, 20209.659.859.659.859.85423
Mar 02, 20209.9010.009.9010.0010.00100
Feb 28, 202010.1010.1010.0010.0010.00200
Feb 27, 202010.5010.5010.4010.4010.40110
Feb 26, 202010.4010.4010.4010.4010.40-
Feb 25, 202010.5010.5010.5010.5010.50-
Feb 24, 202011.1011.1011.1011.1011.10-
Feb 21, 202011.1011.1011.1011.1011.10-
Feb 20, 202011.4011.4011.4011.4011.4090
Feb 19, 202011.7011.8011.7011.8011.801,384
Feb 18, 202012.1012.1012.1012.1012.10-
Feb 17, 202012.5012.5012.5012.5012.5070
Feb 14, 202012.4012.4012.4012.4012.40-
Feb 13, 202012.6012.6012.6012.6012.60-
Feb 12, 202012.7012.7012.7012.7012.70400
Feb 11, 202012.7012.7012.7012.7012.70-
Feb 10, 202012.7012.7012.7012.7012.70-
Feb 07, 202012.8012.8012.5012.5012.501,858
Feb 06, 202012.8012.8012.8012.8012.80-
Feb 05, 202012.5012.5012.5012.5012.50-
Feb 04, 202012.4012.4012.4012.4012.40-
Feb 03, 202012.5012.5012.5012.5012.50-
Jan 31, 202012.7012.7012.7012.7012.70-
Jan 30, 202012.6012.6012.6012.6012.60-
Jan 29, 202012.7012.7012.7012.7012.70-
Jan 28, 202013.0013.0013.0013.0013.0080
Jan 27, 202013.0013.0013.0013.0013.00-
Jan 24, 202013.3013.3013.3013.3013.30-
Jan 23, 202013.2013.2013.2013.2013.20-
Jan 22, 202013.6013.6013.6013.6013.60-
Jan 21, 202013.7013.7013.7013.7013.70-
Jan 20, 202013.9013.9013.9013.9013.90-
Jan 17, 202013.9013.9013.9013.9013.9023
Jan 16, 202013.5013.5013.5013.5013.50-
Jan 15, 202013.7013.9013.7013.9013.90400
Jan 14, 202013.4013.4013.4013.4013.40-
Jan 13, 202013.3013.3013.3013.3013.30-
Jan 10, 202013.5013.5013.5013.5013.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...