TKA.DE - thyssenkrupp AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201913.0013.0112.7212.8912.893,822,396
Sep 16, 201912.9812.9812.7112.8912.894,329,816
Sep 13, 201912.8813.2712.8413.1113.116,092,911
Sep 12, 201912.8212.9012.5612.8512.855,392,012
Sep 11, 201912.8012.9612.5812.7012.706,064,760
Sep 10, 201912.3712.8012.2712.7712.776,603,420
Sep 09, 201912.2012.4311.7512.3512.356,373,715
Sep 06, 201911.9912.3411.7112.2312.2310,558,437
Sep 05, 201911.1411.7411.1111.6811.688,549,135
Sep 04, 201910.7511.2110.7210.9910.995,238,632
Sep 03, 201910.8610.8910.5910.6310.635,321,699
Sep 02, 201911.1011.2210.9011.0511.052,534,528
Aug 30, 201911.0311.2311.0211.1111.114,211,762
Aug 29, 201910.6211.0410.5511.0011.005,047,657
Aug 28, 201910.6010.6810.4410.6410.642,766,936
Aug 27, 201910.4410.7010.4010.5710.573,374,987
Aug 26, 201910.2610.6610.2510.4810.483,620,547
Aug 23, 201910.7010.9010.2210.3510.356,822,490
Aug 22, 20199.8510.659.7510.4210.427,351,802
Aug 21, 20199.7610.029.749.879.873,242,902
Aug 20, 20199.759.789.619.719.712,463,482
Aug 19, 20199.709.859.629.729.723,809,126
Aug 16, 20199.459.559.289.529.526,458,015
Aug 15, 20199.599.679.259.419.417,678,172
Aug 14, 201910.0510.059.509.629.627,781,045
Aug 13, 20199.8010.189.5110.0310.038,508,489
Aug 12, 201910.3510.439.919.959.956,310,160
Aug 09, 201910.9110.9110.1810.2610.268,222,151
Aug 08, 201910.7211.0510.6310.9710.976,853,093
Aug 07, 201910.6010.6610.3410.5110.515,719,591
Aug 06, 201910.6610.7810.5610.5610.564,111,712
Aug 05, 201910.9010.9110.5310.6610.666,956,463
Aug 02, 201911.3611.3810.9510.9910.999,942,689
Aug 01, 201911.5811.8811.5211.6311.634,684,619
Jul 31, 201911.5111.7311.4811.6911.694,058,775
Jul 30, 201911.7011.7311.3411.5311.535,200,482
Jul 29, 201911.6011.8611.5211.6611.663,543,441
Jul 26, 201911.7411.7711.5611.6011.602,849,298
Jul 25, 201912.0612.2211.5711.7211.725,576,061
Jul 24, 201911.6212.2011.3911.9711.979,070,800
Jul 23, 201911.3311.7611.3311.6211.626,142,632
Jul 22, 201911.3211.5611.2611.2711.273,907,471
Jul 19, 201911.3611.4711.2611.3211.324,497,947
Jul 18, 201911.3211.4311.2111.2411.244,512,548
Jul 17, 201911.5811.6311.3111.4411.445,348,067
Jul 16, 201911.4311.6511.3911.6011.603,758,816
Jul 15, 201911.5511.7611.4111.4711.474,530,746
Jul 12, 201911.4511.6611.3511.4811.483,984,497
Jul 11, 201911.6511.6711.3311.4811.486,333,723
Jul 10, 201911.7311.8511.5611.5911.594,790,931
Jul 09, 201912.0512.0511.5811.7011.708,352,152
Jul 08, 201912.1412.8512.0212.1912.196,291,871
Jul 05, 201912.3312.3312.0712.1912.194,630,178
Jul 04, 201912.7212.8112.1712.3512.355,357,940
Jul 03, 201912.5512.6912.4112.6312.633,196,091
Jul 02, 201912.9913.0612.5012.6012.604,196,560
Jul 01, 201913.1513.3012.9012.9012.904,993,794
Jun 28, 201912.7612.8812.6512.8212.824,274,418
Jun 27, 201912.6212.9412.5912.6812.686,476,991
Jun 26, 201912.0612.7312.0312.5012.5011,691,844
Jun 25, 201911.7311.8511.5511.6911.694,553,308
Jun 24, 201912.0612.2211.6811.7411.744,276,656
Jun 21, 201912.0612.1511.8612.0512.056,836,542
Jun 20, 201912.3212.7312.0612.0612.066,248,640
Jun 19, 201912.4012.7012.0712.1512.156,208,292
Jun 18, 201911.7612.4511.5212.3812.387,729,277
Jun 17, 201911.8211.8811.6711.7711.772,945,363
Jun 14, 201912.0712.0711.6911.7711.773,655,848
Jun 13, 201912.0412.1611.8612.0712.073,456,479
Jun 12, 201912.1312.4412.0112.0912.093,517,653
Jun 11, 201911.9812.3911.9512.2312.235,757,911
Jun 07, 201911.8011.8411.5211.6711.673,230,015
Jun 06, 201911.8511.9811.5211.5911.593,780,605
Jun 05, 201912.1312.2311.7611.8411.844,699,682
Jun 04, 201911.5912.2011.4512.1412.145,685,318
Jun 03, 201911.2411.6111.0311.6111.614,671,676
May 31, 201911.5211.6011.2811.3411.345,665,043
May 30, 201911.8611.9311.6811.7711.772,312,518
May 29, 201911.8011.8811.6011.7011.705,704,136
May 28, 201912.0512.4512.0312.1012.107,400,386
May 27, 201912.0812.1911.9812.0612.062,561,074
May 24, 201912.3812.4611.9111.9511.956,042,379
May 23, 201912.5912.7012.1612.1912.196,440,968
May 22, 201912.7312.9812.4312.8012.806,001,065
May 21, 201912.2312.8412.0312.6912.696,434,507
May 20, 201912.5112.6512.1012.1112.115,361,988
May 17, 201913.2213.2812.4312.5112.519,848,304
May 16, 201912.8013.4312.2313.2413.2414,309,991
May 15, 201912.6012.8211.5112.1112.1112,825,005
May 14, 201912.8513.5212.5412.7412.748,841,443
May 13, 201914.0614.1813.1513.1513.1510,953,347
May 10, 201911.3814.4711.2514.4014.4035,344,302
May 09, 201911.4011.4311.1611.2311.236,165,378
May 08, 201911.5411.7011.4311.6011.604,470,275
May 07, 201911.9011.9011.5511.5611.565,895,267
May 06, 201911.9511.9711.6311.8411.846,177,034
May 03, 201912.3512.3612.0912.2712.274,793,521
May 02, 201912.4012.6412.1512.3912.395,212,032
Apr 30, 201912.5512.6312.3212.5312.534,640,976
Apr 29, 201912.7512.9112.3412.5712.575,999,167
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...