XETRA - Delayed Quote • EUR
thyssenkrupp AG (TKA.DE)
At close: April 26 at 5:38 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6500 | 4.9640 | 4.6400 | 4.7330 | 4.7330 | 10,133,600 |
| Apr 25, 2024 | 4.5240 | 4.5470 | 4.4200 | 4.4580 | 4.4580 | 2,594,585 |
| Apr 24, 2024 | 4.5230 | 4.5750 | 4.4910 | 4.5130 | 4.5130 | 2,415,345 |
| Apr 23, 2024 | 4.5000 | 4.5620 | 4.4900 | 4.4900 | 4.4900 | 3,469,869 |
| Apr 22, 2024 | 4.5500 | 4.5860 | 4.5100 | 4.5230 | 4.5230 | 2,324,622 |
| Apr 19, 2024 | 4.6010 | 4.6400 | 4.5080 | 4.5080 | 4.5080 | 3,642,897 |
| Apr 18, 2024 | 4.6020 | 4.6850 | 4.6020 | 4.6710 | 4.6710 | 2,281,726 |
| Apr 17, 2024 | 4.6300 | 4.7130 | 4.6000 | 4.6090 | 4.6090 | 2,786,267 |
| Apr 16, 2024 | 4.8060 | 4.8060 | 4.6280 | 4.6280 | 4.6280 | 4,926,586 |
| Apr 15, 2024 | 4.8100 | 5.0080 | 4.7980 | 4.9080 | 4.9080 | 2,956,019 |
| Apr 12, 2024 | 4.9300 | 5.1000 | 4.8510 | 4.8560 | 4.8560 | 5,616,970 |
| Apr 11, 2024 | 5.2380 | 5.2740 | 4.8950 | 4.9000 | 4.9000 | 8,526,455 |
| Apr 10, 2024 | 5.4280 | 5.4600 | 5.2180 | 5.2700 | 5.2700 | 4,205,814 |
| Apr 9, 2024 | 5.3200 | 5.4040 | 5.3000 | 5.3480 | 5.3480 | 3,286,348 |
| Apr 8, 2024 | 5.2540 | 5.3280 | 5.2140 | 5.3000 | 5.3000 | 2,187,701 |
| Apr 5, 2024 | 5.1800 | 5.2540 | 5.1580 | 5.2240 | 5.2240 | 2,687,939 |
| Apr 4, 2024 | 5.1860 | 5.2880 | 5.1100 | 5.2420 | 5.2420 | 3,406,358 |
| Apr 3, 2024 | 4.9720 | 5.1980 | 4.9500 | 5.1600 | 5.1600 | 3,454,161 |
| Apr 2, 2024 | 5.0020 | 5.1320 | 4.9800 | 4.9980 | 4.9980 | 3,371,498 |
| Mar 28, 2024 | 5.0400 | 5.0400 | 4.8950 | 4.9740 | 4.9740 | 2,458,988 |
| Mar 27, 2024 | 4.9590 | 5.0420 | 4.9300 | 5.0160 | 5.0160 | 3,269,954 |
| Mar 26, 2024 | 4.9810 | 4.9850 | 4.9250 | 4.9780 | 4.9780 | 1,989,128 |
| Mar 25, 2024 | 4.9950 | 5.0300 | 4.9400 | 5.0060 | 5.0060 | 2,157,409 |
| Mar 22, 2024 | 4.9260 | 5.0360 | 4.9250 | 4.9900 | 4.9900 | 2,599,994 |
| Mar 21, 2024 | 4.9600 | 5.0700 | 4.8960 | 4.9380 | 4.9380 | 3,668,194 |
| Mar 20, 2024 | 4.8180 | 4.9260 | 4.8100 | 4.8700 | 4.8700 | 1,866,908 |
| Mar 19, 2024 | 4.9100 | 4.9100 | 4.7470 | 4.8670 | 4.8670 | 2,757,459 |
| Mar 18, 2024 | 4.6640 | 4.9260 | 4.6640 | 4.8280 | 4.8280 | 4,870,312 |
| Mar 15, 2024 | 4.6280 | 4.7270 | 4.5750 | 4.6570 | 4.6570 | 4,479,445 |
| Mar 14, 2024 | 4.6820 | 4.7130 | 4.6310 | 4.6380 | 4.6380 | 2,626,274 |
| Mar 13, 2024 | 4.6930 | 4.7160 | 4.6250 | 4.7080 | 4.7080 | 2,150,107 |
| Mar 12, 2024 | 4.6030 | 4.7420 | 4.5890 | 4.7010 | 4.7010 | 3,420,134 |
| Mar 11, 2024 | 4.5300 | 4.6100 | 4.5250 | 4.5860 | 4.5860 | 2,182,528 |
| Mar 8, 2024 | 4.5490 | 4.6420 | 4.4800 | 4.5800 | 4.5800 | 2,798,162 |
| Mar 7, 2024 | 4.5420 | 4.5950 | 4.4880 | 4.5420 | 4.5420 | 3,395,188 |
| Mar 6, 2024 | 4.5510 | 4.6430 | 4.5400 | 4.5780 | 4.5780 | 2,898,833 |
| Mar 5, 2024 | 4.5860 | 4.6050 | 4.5110 | 4.5470 | 4.5470 | 3,700,120 |
| Mar 4, 2024 | 4.7290 | 4.7450 | 4.6180 | 4.6540 | 4.6540 | 2,271,760 |
| Mar 1, 2024 | 4.7270 | 4.7660 | 4.6130 | 4.7370 | 4.7370 | 3,953,393 |
| Feb 29, 2024 | 4.6870 | 4.7640 | 4.6040 | 4.7230 | 4.7230 | 4,575,797 |
| Feb 28, 2024 | 4.6570 | 4.7140 | 4.5880 | 4.7050 | 4.7050 | 4,351,790 |
| Feb 27, 2024 | 4.4740 | 4.6390 | 4.4510 | 4.6240 | 4.6240 | 4,876,016 |
| Feb 26, 2024 | 4.4130 | 4.4610 | 4.2910 | 4.4290 | 4.4290 | 3,951,770 |
| Feb 23, 2024 | 4.4310 | 4.4670 | 4.3770 | 4.4000 | 4.4000 | 3,130,301 |
| Feb 22, 2024 | 4.5500 | 4.5630 | 4.4310 | 4.4350 | 4.4350 | 6,567,181 |
| Feb 21, 2024 | 4.4930 | 4.5680 | 4.4720 | 4.5060 | 4.5060 | 4,546,920 |
| Feb 20, 2024 | 4.5380 | 4.5560 | 4.4490 | 4.4800 | 4.4800 | 5,671,087 |
| Feb 19, 2024 | 4.7500 | 4.7560 | 4.5730 | 4.5820 | 4.5820 | 5,750,096 |
| Feb 16, 2024 | 4.6640 | 4.8770 | 4.6640 | 4.7560 | 4.7560 | 7,448,084 |
| Feb 15, 2024 | 4.9100 | 4.9300 | 4.6330 | 4.6560 | 4.6560 | 9,121,134 |
| Feb 14, 2024 | 5.5000 | 5.5000 | 4.9100 | 4.9350 | 4.9350 | 17,685,681 |
| Feb 13, 2024 | 5.6060 | 5.6400 | 5.4640 | 5.5160 | 5.5160 | 3,808,873 |
| Feb 12, 2024 | 5.5300 | 5.6740 | 5.5240 | 5.6020 | 5.6020 | 2,180,713 |
| Feb 9, 2024 | 5.5920 | 5.5920 | 5.4780 | 5.5340 | 5.5340 | 2,237,322 |
| Feb 8, 2024 | 5.4720 | 5.6400 | 5.4640 | 5.5660 | 5.5660 | 2,328,550 |
| Feb 7, 2024 | 5.5180 | 5.5520 | 5.4440 | 5.4700 | 5.4700 | 2,243,836 |
| Feb 6, 2024 | 5.4800 | 5.5900 | 5.4620 | 5.5300 | 5.5300 | 1,971,442 |
| Feb 5, 2024 | 0.1500 Dividend | |||||
| Feb 5, 2024 | 5.6120 | 5.6920 | 5.4340 | 5.4480 | 5.4480 | 4,554,464 |
| Feb 2, 2024 | 5.8120 | 5.8820 | 5.7500 | 5.7560 | 5.6060 | 2,298,749 |
| Feb 1, 2024 | 5.7500 | 5.8100 | 5.6800 | 5.7700 | 5.6196 | 1,739,420 |
| Jan 31, 2024 | 5.8060 | 5.8660 | 5.7620 | 5.7620 | 5.6118 | 2,316,745 |
| Jan 30, 2024 | 5.7920 | 5.8120 | 5.7420 | 5.7800 | 5.6294 | 1,390,250 |
| Jan 29, 2024 | 5.7660 | 5.7800 | 5.6940 | 5.7640 | 5.6138 | 1,590,753 |
| Jan 26, 2024 | 5.7620 | 5.8340 | 5.6960 | 5.7840 | 5.6333 | 1,483,699 |
| Jan 25, 2024 | 5.8120 | 5.8240 | 5.6960 | 5.7620 | 5.6118 | 2,234,862 |
| Jan 24, 2024 | 5.8700 | 5.9480 | 5.7940 | 5.8280 | 5.6761 | 2,784,230 |
| Jan 23, 2024 | 5.7480 | 5.8220 | 5.7020 | 5.7780 | 5.6274 | 1,835,783 |
| Jan 22, 2024 | 5.6800 | 5.7500 | 5.6700 | 5.7060 | 5.5573 | 1,711,331 |
| Jan 19, 2024 | 5.7340 | 5.7520 | 5.6480 | 5.6500 | 5.5028 | 2,060,497 |
| Jan 18, 2024 | 5.7100 | 5.7680 | 5.6040 | 5.6800 | 5.5320 | 2,851,140 |
| Jan 17, 2024 | 5.6340 | 5.7400 | 5.5420 | 5.6600 | 5.5125 | 3,391,840 |
| Jan 16, 2024 | 5.8400 | 5.8640 | 5.6800 | 5.7520 | 5.6021 | 3,397,939 |
| Jan 15, 2024 | 6.1220 | 6.1620 | 5.8640 | 5.8660 | 5.7131 | 4,108,148 |
| Jan 12, 2024 | 6.3360 | 6.3960 | 6.0040 | 6.1220 | 5.9625 | 5,171,577 |
| Jan 11, 2024 | 6.3600 | 6.4500 | 6.3160 | 6.3240 | 6.1592 | 3,286,926 |
| Jan 10, 2024 | 6.2900 | 6.3480 | 6.2500 | 6.3300 | 6.1650 | 2,881,276 |
| Jan 9, 2024 | 6.2540 | 6.3440 | 6.2120 | 6.3100 | 6.1456 | 2,613,564 |
| Jan 8, 2024 | 6.1440 | 6.2400 | 6.0700 | 6.2400 | 6.0774 | 2,039,595 |
| Jan 5, 2024 | 6.1160 | 6.1800 | 6.0740 | 6.1780 | 6.0170 | 1,816,271 |
| Jan 4, 2024 | 6.1600 | 6.2000 | 6.1140 | 6.1660 | 6.0053 | 2,052,534 |
| Jan 3, 2024 | 6.3160 | 6.3160 | 6.1100 | 6.1460 | 5.9858 | 3,459,153 |
| Jan 2, 2024 | 6.3120 | 6.4100 | 6.2820 | 6.3300 | 6.1650 | 1,972,928 |
| Dec 29, 2023 | 6.3000 | 6.3440 | 6.3000 | 6.3120 | 6.1475 | 667,897 |
| Dec 28, 2023 | 6.3580 | 6.3720 | 6.2640 | 6.3120 | 6.1475 | 1,187,021 |
| Dec 27, 2023 | 6.3300 | 6.3840 | 6.2900 | 6.3620 | 6.1962 | 1,527,533 |
| Dec 22, 2023 | 6.3340 | 6.3840 | 6.2520 | 6.3140 | 6.1495 | 1,523,177 |
| Dec 21, 2023 | 6.3580 | 6.4240 | 6.3260 | 6.3560 | 6.1904 | 1,522,032 |
| Dec 20, 2023 | 6.4480 | 6.4720 | 6.3460 | 6.4300 | 6.2624 | 1,956,259 |
| Dec 19, 2023 | 6.3400 | 6.4500 | 6.3120 | 6.3960 | 6.2293 | 1,918,126 |
| Dec 18, 2023 | 6.2240 | 6.4380 | 6.1440 | 6.3720 | 6.2059 | 2,266,378 |
| Dec 15, 2023 | 6.3680 | 6.4220 | 6.2900 | 6.3020 | 6.1378 | 2,696,370 |
| Dec 14, 2023 | 6.3080 | 6.4220 | 6.2920 | 6.3460 | 6.1806 | 3,494,799 |
| Dec 13, 2023 | 6.2320 | 6.2640 | 6.1160 | 6.1620 | 6.0014 | 2,548,452 |
| Dec 12, 2023 | 6.3800 | 6.4240 | 6.2060 | 6.2740 | 6.1105 | 2,041,907 |
| Dec 11, 2023 | 6.3500 | 6.3980 | 6.2700 | 6.3000 | 6.1358 | 2,481,940 |
| Dec 8, 2023 | 6.4460 | 6.4800 | 6.3380 | 6.3980 | 6.2313 | 2,820,874 |
| Dec 7, 2023 | 6.7400 | 6.7500 | 6.4100 | 6.4320 | 6.2644 | 5,433,272 |
| Dec 6, 2023 | 6.7780 | 6.8600 | 6.7320 | 6.7980 | 6.6208 | 2,023,318 |
| Dec 5, 2023 | 6.8280 | 6.8340 | 6.7180 | 6.7520 | 6.5760 | 1,660,720 |
| Dec 4, 2023 | 6.9400 | 6.9840 | 6.8080 | 6.8400 | 6.6618 | 1,485,693 |
| Dec 1, 2023 | 6.9700 | 7.0060 | 6.7860 | 6.9660 | 6.7845 | 1,567,703 |
| Nov 30, 2023 | 7.0580 | 7.0580 | 6.8720 | 6.9120 | 6.7319 | 2,542,228 |
| Nov 29, 2023 | 7.0200 | 7.1000 | 6.9780 | 7.0180 | 6.8351 | 1,421,554 |
| Nov 28, 2023 | 6.9740 | 7.0480 | 6.8960 | 7.0340 | 6.8507 | 1,695,079 |
| Nov 27, 2023 | 7.0700 | 7.1000 | 6.9760 | 7.0180 | 6.8351 | 1,916,546 |
| Nov 24, 2023 | 7.0900 | 7.1240 | 6.9700 | 7.1200 | 6.9345 | 1,328,516 |
| Nov 23, 2023 | 7.0640 | 7.1620 | 7.0340 | 7.1360 | 6.9500 | 2,154,968 |
| Nov 22, 2023 | 6.6060 | 7.1920 | 6.6060 | 7.0620 | 6.8780 | 9,895,718 |
| Nov 21, 2023 | 6.7400 | 6.7920 | 6.5620 | 6.6220 | 6.4494 | 2,249,191 |
| Nov 20, 2023 | 6.7980 | 6.8100 | 6.7000 | 6.7700 | 6.5936 | 1,563,901 |
| Nov 17, 2023 | 6.6140 | 6.8040 | 6.6140 | 6.7180 | 6.5429 | 2,346,560 |
| Nov 16, 2023 | 6.7120 | 6.7360 | 6.6140 | 6.6220 | 6.4494 | 2,138,488 |
| Nov 15, 2023 | 6.7200 | 6.8340 | 6.6760 | 6.7260 | 6.5507 | 3,491,525 |
| Nov 14, 2023 | 6.6120 | 6.7720 | 6.5460 | 6.7000 | 6.5254 | 3,460,918 |
| Nov 13, 2023 | 6.6580 | 6.6580 | 6.5300 | 6.5900 | 6.4183 | 1,949,929 |
| Nov 10, 2023 | 6.8080 | 6.8500 | 6.4820 | 6.5740 | 6.4027 | 5,477,506 |
| Nov 9, 2023 | 6.8200 | 7.0000 | 6.7800 | 6.8700 | 6.6910 | 3,046,434 |
| Nov 8, 2023 | 6.7360 | 6.8640 | 6.7040 | 6.8040 | 6.6267 | 1,251,171 |
| Nov 7, 2023 | 6.7480 | 6.8220 | 6.7320 | 6.7880 | 6.6111 | 1,043,314 |
| Nov 6, 2023 | 6.8740 | 6.9140 | 6.7840 | 6.7960 | 6.6189 | 1,172,785 |
| Nov 3, 2023 | 6.8720 | 6.9500 | 6.8400 | 6.8520 | 6.6734 | 1,554,815 |
| Nov 2, 2023 | 6.5800 | 6.9240 | 6.5780 | 6.8280 | 6.6501 | 2,928,005 |
| Nov 1, 2023 | 6.5900 | 6.6560 | 6.4660 | 6.5200 | 6.3501 | 1,412,040 |
| Oct 31, 2023 | 6.3940 | 6.5900 | 6.3940 | 6.5580 | 6.3871 | 1,412,186 |
| Oct 30, 2023 | 6.4720 | 6.4840 | 6.4200 | 6.4260 | 6.2585 | 789,426 |
| Oct 27, 2023 | 6.3400 | 6.4960 | 6.3080 | 6.4240 | 6.2566 | 1,808,875 |
| Oct 26, 2023 | 6.2500 | 6.3600 | 6.2280 | 6.3320 | 6.1670 | 2,910,646 |
| Oct 25, 2023 | 6.4780 | 6.4800 | 6.3020 | 6.3420 | 6.1767 | 1,535,193 |
| Oct 24, 2023 | 6.4600 | 6.4980 | 6.3120 | 6.4420 | 6.2741 | 1,620,661 |
| Oct 23, 2023 | 6.4240 | 6.4760 | 6.3080 | 6.4740 | 6.3053 | 1,539,372 |
| Oct 20, 2023 | 6.5020 | 6.5480 | 6.4080 | 6.4380 | 6.2702 | 2,361,804 |
| Oct 19, 2023 | 6.5900 | 6.6560 | 6.5300 | 6.5920 | 6.4202 | 1,862,899 |
| Oct 18, 2023 | 6.8500 | 6.8500 | 6.6140 | 6.6620 | 6.4884 | 1,677,108 |
| Oct 17, 2023 | 6.8120 | 6.8740 | 6.6760 | 6.8500 | 6.6715 | 1,752,072 |
| Oct 16, 2023 | 6.7240 | 6.9140 | 6.7200 | 6.8540 | 6.6754 | 2,383,741 |
| Oct 13, 2023 | 6.7400 | 6.8040 | 6.6320 | 6.6640 | 6.4903 | 2,094,550 |
| Oct 12, 2023 | 6.8980 | 6.9760 | 6.7540 | 6.7660 | 6.5897 | 1,496,048 |
| Oct 11, 2023 | 6.8000 | 6.9520 | 6.8000 | 6.8320 | 6.6540 | 1,305,387 |
| Oct 10, 2023 | 6.6400 | 6.9020 | 6.6400 | 6.8460 | 6.6676 | 1,855,050 |
| Oct 9, 2023 | 6.6000 | 6.6400 | 6.5440 | 6.6260 | 6.4533 | 1,837,049 |
| Oct 6, 2023 | 6.7480 | 6.7480 | 6.5400 | 6.6740 | 6.5001 | 2,349,395 |
| Oct 5, 2023 | 6.8580 | 6.8700 | 6.7340 | 6.7540 | 6.5780 | 1,134,050 |
| Oct 4, 2023 | 6.7800 | 6.9000 | 6.6800 | 6.8300 | 6.6520 | 1,758,066 |
| Oct 3, 2023 | 7.1440 | 7.1560 | 6.8580 | 6.8580 | 6.6793 | 2,441,939 |
| Oct 2, 2023 | 7.2900 | 7.3700 | 7.1860 | 7.1920 | 7.0046 | 2,270,378 |
| Sep 29, 2023 | 7.0160 | 7.3120 | 7.0080 | 7.2260 | 7.0377 | 6,270,818 |
| Sep 28, 2023 | 6.6860 | 7.1100 | 6.6080 | 7.1100 | 6.9247 | 3,813,689 |
| Sep 27, 2023 | 6.5920 | 6.6820 | 6.5660 | 6.6780 | 6.5040 | 1,319,878 |
| Sep 26, 2023 | 6.6740 | 6.6860 | 6.5580 | 6.6100 | 6.4377 | 2,193,622 |
| Sep 25, 2023 | 6.8800 | 6.8940 | 6.6600 | 6.7260 | 6.5507 | 2,656,917 |
| Sep 22, 2023 | 6.8380 | 6.9760 | 6.8380 | 6.9380 | 6.7572 | 1,439,178 |
| Sep 21, 2023 | 7.0020 | 7.0300 | 6.7920 | 6.8400 | 6.6618 | 3,497,360 |
| Sep 20, 2023 | 7.0120 | 7.1440 | 6.9940 | 7.0880 | 6.9033 | 1,346,296 |
| Sep 19, 2023 | 7.0200 | 7.1320 | 7.0020 | 7.0260 | 6.8429 | 1,460,022 |
| Sep 18, 2023 | 7.1300 | 7.1720 | 7.0160 | 7.0440 | 6.8604 | 1,293,501 |
| Sep 15, 2023 | 7.1520 | 7.1940 | 7.0960 | 7.1300 | 6.9442 | 2,135,682 |
| Sep 14, 2023 | 7.1800 | 7.1800 | 6.9600 | 7.0980 | 6.9130 | 2,531,530 |
| Sep 13, 2023 | 7.1640 | 7.2900 | 7.1360 | 7.1660 | 6.9793 | 1,679,323 |
| Sep 12, 2023 | 7.2400 | 7.2600 | 7.0560 | 7.2000 | 7.0124 | 1,457,569 |
| Sep 11, 2023 | 7.1880 | 7.2800 | 7.1780 | 7.2160 | 7.0280 | 1,563,522 |
| Sep 8, 2023 | 7.0900 | 7.1700 | 7.0040 | 7.1380 | 6.9520 | 1,796,204 |
| Sep 7, 2023 | 7.1500 | 7.1700 | 7.0000 | 7.0540 | 6.8702 | - |
| Sep 6, 2023 | 7.1500 | 7.2600 | 7.1460 | 7.2160 | 7.0280 | 1,507,576 |
| Sep 5, 2023 | 7.1780 | 7.2620 | 7.1320 | 7.1940 | 7.0065 | 1,121,042 |
| Sep 4, 2023 | 7.4340 | 7.4780 | 7.1840 | 7.2160 | 7.0280 | 1,588,563 |
| Sep 1, 2023 | 7.1200 | 7.4400 | 7.0860 | 7.3700 | 7.1779 | 4,617,648 |
| Aug 31, 2023 | 7.0380 | 7.1480 | 7.0200 | 7.1040 | 6.9189 | 2,608,977 |
| Aug 30, 2023 | 7.0140 | 7.0560 | 6.9500 | 7.0220 | 6.8390 | 1,745,475 |
| Aug 29, 2023 | 6.8700 | 7.0280 | 6.8500 | 7.0140 | 6.8312 | 1,999,732 |
| Aug 28, 2023 | 6.8660 | 6.8880 | 6.8080 | 6.8420 | 6.6637 | 1,131,861 |
| Aug 25, 2023 | 6.8000 | 6.8680 | 6.7400 | 6.7760 | 6.5994 | 1,672,563 |
| Aug 24, 2023 | 7.0660 | 7.1080 | 6.8080 | 6.8080 | 6.6306 | 2,396,818 |
| Aug 23, 2023 | 7.0880 | 7.1380 | 6.9880 | 7.0420 | 6.8585 | 1,065,371 |
| Aug 22, 2023 | 6.9800 | 7.0580 | 6.9420 | 7.0520 | 6.8682 | 1,477,478 |
| Aug 21, 2023 | 6.9700 | 7.0100 | 6.8720 | 6.9320 | 6.7514 | 1,444,327 |
| Aug 18, 2023 | 7.0340 | 7.0640 | 6.8700 | 6.9640 | 6.7825 | 2,378,942 |
| Aug 17, 2023 | 7.1500 | 7.2680 | 7.0920 | 7.1100 | 6.9247 | 2,319,484 |
| Aug 16, 2023 | 6.9220 | 7.2080 | 6.9180 | 7.1800 | 6.9929 | 3,214,875 |
| Aug 15, 2023 | 6.9600 | 7.0700 | 6.9080 | 7.0040 | 6.8215 | 2,876,183 |
| Aug 14, 2023 | 6.8280 | 6.9300 | 6.8000 | 6.9180 | 6.7377 | 2,297,958 |
| Aug 11, 2023 | 6.8000 | 6.8980 | 6.7200 | 6.8980 | 6.7182 | 2,111,583 |
| Aug 10, 2023 | 6.6860 | 6.9920 | 6.6620 | 6.9220 | 6.7416 | 3,484,918 |
| Aug 9, 2023 | 6.7480 | 6.8000 | 6.6580 | 6.6600 | 6.4864 | 2,181,465 |
| Aug 8, 2023 | 6.7000 | 6.7020 | 6.5860 | 6.6560 | 6.4825 | 2,376,238 |
| Aug 7, 2023 | 6.7700 | 6.8420 | 6.7100 | 6.7860 | 6.6092 | 1,679,385 |
| Aug 4, 2023 | 6.8400 | 6.8720 | 6.7800 | 6.8240 | 6.6462 | 1,892,244 |
| Aug 3, 2023 | 6.9000 | 6.9080 | 6.7780 | 6.8480 | 6.6695 | 2,128,624 |
| Aug 2, 2023 | 6.9700 | 7.0080 | 6.8900 | 6.9200 | 6.7397 | 2,428,154 |
| Aug 1, 2023 | 7.2420 | 7.2420 | 7.0300 | 7.0640 | 6.8799 | 2,196,837 |
| Jul 31, 2023 | 7.1620 | 7.2500 | 7.1620 | 7.2300 | 7.0416 | 2,147,335 |
| Jul 28, 2023 | 7.1620 | 7.2200 | 7.1340 | 7.1560 | 6.9695 | 2,247,686 |
| Jul 27, 2023 | 7.1600 | 7.2580 | 6.9380 | 7.1980 | 7.0104 | 2,800,367 |
| Jul 26, 2023 | 7.1900 | 7.2660 | 7.0860 | 7.1060 | 6.9208 | 2,328,962 |
| Jul 25, 2023 | 7.2480 | 7.3800 | 7.1660 | 7.1940 | 7.0065 | 2,683,862 |
| Jul 24, 2023 | 7.1620 | 7.2500 | 7.1280 | 7.1960 | 7.0085 | 1,749,305 |
| Jul 21, 2023 | 7.3020 | 7.3020 | 7.1280 | 7.1660 | 6.9793 | 2,959,320 |
| Jul 20, 2023 | 7.2820 | 7.4200 | 7.2680 | 7.3220 | 7.1312 | 2,079,980 |
| Jul 19, 2023 | 7.2760 | 7.3000 | 7.1740 | 7.2740 | 7.0844 | 1,357,703 |
| Jul 18, 2023 | 7.1960 | 7.2600 | 7.1240 | 7.2580 | 7.0689 | 1,500,638 |
| Jul 17, 2023 | 7.1200 | 7.2340 | 7.0700 | 7.2000 | 7.0124 | 1,448,413 |
| Jul 14, 2023 | 7.3600 | 7.3720 | 7.2140 | 7.2140 | 7.0260 | 2,195,237 |
| Jul 13, 2023 | 7.4700 | 7.5160 | 7.4060 | 7.4060 | 7.2130 | 2,840,685 |
| Jul 12, 2023 | 7.2800 | 7.4900 | 7.2580 | 7.4840 | 7.2890 | 3,790,869 |
| Jul 11, 2023 | 7.2400 | 7.2680 | 7.1420 | 7.2220 | 7.0338 | 1,702,967 |
| Jul 10, 2023 | 7.1340 | 7.2300 | 7.0620 | 7.1860 | 6.9987 | 1,407,236 |
| Jul 7, 2023 | 6.9500 | 7.2420 | 6.9460 | 7.2140 | 7.0260 | 4,612,939 |
| Jul 6, 2023 | 6.9920 | 7.0700 | 6.8660 | 6.8880 | 6.7085 | 2,745,368 |
| Jul 5, 2023 | 7.1100 | 7.1240 | 7.0360 | 7.0780 | 6.8935 | 1,758,618 |
| Jul 4, 2023 | 7.2020 | 7.2320 | 7.1380 | 7.2000 | 7.0124 | 1,110,072 |
| Jul 3, 2023 | 7.2260 | 7.2500 | 7.1640 | 7.2060 | 7.0182 | 1,584,391 |
| Jun 30, 2023 | 7.2340 | 7.2360 | 7.1340 | 7.1680 | 6.9812 | 1,671,560 |
| Jun 29, 2023 | 7.2060 | 7.2340 | 6.9820 | 7.1720 | 6.9851 | 3,253,390 |
| Jun 28, 2023 | 7.2540 | 7.3440 | 7.2320 | 7.2480 | 7.0591 | 2,500,558 |
| Jun 27, 2023 | 7.2140 | 7.2960 | 7.1300 | 7.2400 | 7.0513 | 2,502,838 |
| Jun 26, 2023 | 7.0300 | 7.2300 | 6.9600 | 7.1340 | 6.9481 | 3,269,926 |
| Jun 23, 2023 | 6.7700 | 7.0160 | 6.6100 | 7.0000 | 6.8176 | 4,993,178 |
| Jun 22, 2023 | 6.7320 | 6.8620 | 6.6560 | 6.8480 | 6.6695 | 2,354,978 |
| Jun 21, 2023 | 6.8720 | 6.9060 | 6.7340 | 6.8400 | 6.6618 | 2,995,165 |
| Jun 20, 2023 | 6.9640 | 6.9800 | 6.7200 | 6.8400 | 6.6618 | 3,809,262 |
| Jun 19, 2023 | 7.1800 | 7.1800 | 7.0080 | 7.0700 | 6.8858 | 2,350,155 |
| Jun 16, 2023 | 7.4100 | 7.4100 | 7.1820 | 7.2360 | 7.0474 | 3,799,138 |
| Jun 15, 2023 | 7.4080 | 7.4280 | 7.2100 | 7.3500 | 7.1585 | 3,061,977 |
| Jun 14, 2023 | 7.4000 | 7.5400 | 7.3600 | 7.4700 | 7.2753 | 3,753,887 |
| Jun 13, 2023 | 7.2760 | 7.3580 | 7.2260 | 7.3280 | 7.1370 | 3,352,359 |
| Jun 12, 2023 | 7.2300 | 7.2800 | 7.0640 | 7.1840 | 6.9968 | 2,992,646 |
| Jun 9, 2023 | 7.0700 | 7.2200 | 7.0220 | 7.1460 | 6.9598 | 2,190,779 |
| Jun 8, 2023 | 6.9620 | 7.2580 | 6.9620 | 7.0920 | 6.9072 | 2,877,853 |
| Jun 7, 2023 | 6.8440 | 7.0400 | 6.7660 | 6.9660 | 6.7845 | - |
| Jun 6, 2023 | 6.8560 | 6.8860 | 6.7280 | 6.8340 | 6.6559 | 1,490,942 |
| Jun 5, 2023 | 6.8500 | 6.9020 | 6.7420 | 6.8420 | 6.6637 | 1,733,116 |
| Jun 2, 2023 | 6.5800 | 6.8700 | 6.5580 | 6.8180 | 6.6403 | 3,565,672 |
| Jun 1, 2023 | 6.5040 | 6.5240 | 6.3960 | 6.4800 | 6.3111 | 1,840,493 |
| May 31, 2023 | 6.4880 | 6.5900 | 6.3840 | 6.4280 | 6.2605 | 3,759,831 |
| May 30, 2023 | 6.7620 | 6.7640 | 6.5440 | 6.5720 | 6.4007 | 1,981,430 |
| May 29, 2023 | 6.7800 | 6.7840 | 6.6860 | 6.7160 | 6.5410 | 564,876 |
| May 26, 2023 | 6.6480 | 6.7480 | 6.5960 | 6.7160 | 6.5410 | 1,398,884 |
| May 25, 2023 | 6.6600 | 6.7400 | 6.5500 | 6.5740 | 6.4027 | 2,403,042 |
| May 24, 2023 | 6.7040 | 6.7160 | 6.5860 | 6.6340 | 6.4611 | 2,068,746 |
| May 23, 2023 | 6.8380 | 6.8540 | 6.7260 | 6.7320 | 6.5566 | 1,568,385 |
| May 22, 2023 | 6.8520 | 6.9880 | 6.8160 | 6.8700 | 6.6910 | 1,797,444 |
| May 19, 2023 | 7.0440 | 7.0860 | 6.8640 | 6.8640 | 6.6851 | 3,146,825 |
| May 18, 2023 | 6.8780 | 7.0380 | 6.8560 | 7.0380 | 6.8546 | 4,475,633 |
| May 17, 2023 | 6.3860 | 6.9620 | 6.3800 | 6.8440 | 6.6656 | 9,023,299 |
| May 16, 2023 | 6.3100 | 6.4580 | 6.2960 | 6.4080 | 6.2410 | 1,894,812 |
| May 15, 2023 | 6.4160 | 6.4260 | 6.2840 | 6.3460 | 6.1806 | 1,764,032 |
| May 12, 2023 | 6.2860 | 6.4260 | 6.1760 | 6.3800 | 6.2137 | 3,604,668 |
| May 11, 2023 | 6.4600 | 6.5880 | 6.2040 | 6.3500 | 6.1845 | 6,578,984 |
| May 10, 2023 | 6.7700 | 6.8220 | 6.6220 | 6.6600 | 6.4864 | 3,418,639 |
| May 9, 2023 | 6.6400 | 6.7460 | 6.6080 | 6.7320 | 6.5566 | 1,617,542 |
| May 8, 2023 | 6.6440 | 6.7460 | 6.6000 | 6.6440 | 6.4709 | 2,049,567 |
| May 5, 2023 | 6.4060 | 6.6300 | 6.3220 | 6.6100 | 6.4377 | 4,685,073 |
| May 4, 2023 | 6.4600 | 6.4800 | 6.2780 | 6.3740 | 6.2079 | 2,870,065 |
| May 3, 2023 | 6.4780 | 6.4900 | 6.3420 | 6.4540 | 6.2858 | 1,682,573 |
| May 2, 2023 | 6.4260 | 6.5300 | 6.4020 | 6.4400 | 6.2722 | 2,232,897 |
| Apr 28, 2023 | 6.4900 | 6.5180 | 6.2600 | 6.5040 | 6.3345 | 3,808,451 |
| Apr 27, 2023 | 6.5000 | 6.5740 | 6.4140 | 6.4780 | 6.3092 | 3,738,527 |
| Apr 26, 2023 | 6.1700 | 6.5960 | 6.0860 | 6.5040 | 6.3345 | 11,741,145 |
Related Tickers
NDA.DE Aurubis AG
74.20
+2.27%
NOEJ.DE NORMA Group SE
18.42
+1.10%
CI.ST Cell Impact AB (publ)
0.1300
+4.00%
CYMHF Cymat Technologies Ltd.
0.1280
0.00%
SIFG.AS Sif Holding N.V.
10.14
-0.59%
NDA.SG Aurubis AG
74.10
+2.21%
ADFJF ADF Group Inc.
11.02
+6.44%
NWPX Northwest Pipe Company
31.81
+1.02%
ROLEXRINGS.NS Rolex Rings Limited
1,872.00
+0.68%
GIFI Gulf Island Fabrication, Inc.
6.84
+1.18%