Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
4.3860+0.1630 (+3.86%)
At close: 05:43PM CEST
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20224.26004.41004.24104.38604.38603,300,395
Sep 29, 20224.52504.52504.16804.22304.22306,637,179
Sep 28, 20224.99005.01204.46704.57004.57009,904,086
Sep 27, 20225.29405.35205.14605.15005.15001,955,719
Sep 26, 20225.10205.29205.08005.18405.18402,333,710
Sep 23, 20225.33605.33605.10205.16805.16803,860,489
Sep 22, 20225.40205.49605.34205.34205.34202,233,208
Sep 21, 20225.45005.55805.43405.50405.50402,028,211
Sep 20, 20225.67005.69205.46805.50205.50202,972,595
Sep 19, 20225.52805.68605.47205.63805.63802,044,003
Sep 16, 20225.60005.64405.49405.53605.53605,023,761
Sep 15, 20225.70405.80005.61805.64805.64803,458,723
Sep 14, 20226.08806.17405.74405.76805.76804,536,123
Sep 13, 20226.35006.36206.15006.17406.17403,750,084
Sep 12, 20226.28006.46006.24206.31406.31404,001,040
Sep 09, 20226.04006.25006.04006.13006.13004,575,560
Sep 08, 20225.97406.04005.82206.00606.00603,725,174
Sep 07, 20225.57606.04005.57605.98605.98604,825,882
Sep 06, 20225.59405.78805.58205.68205.68201,944,904
Sep 05, 20225.62005.63805.48205.60605.60602,095,582
Sep 02, 20225.56005.80805.51605.79205.79203,925,377
Sep 01, 20225.47605.55805.37405.45005.45002,538,007
Aug 31, 20225.57205.63005.50605.57005.57002,201,504
Aug 30, 20225.55005.66605.46005.56205.56202,711,813
Aug 29, 20225.37205.37205.37205.37205.3720-
Aug 26, 20225.57405.68605.35205.37205.37202,968,184
Aug 25, 20225.67005.69605.45405.47605.47603,650,693
Aug 24, 20225.55005.60605.41805.54805.54802,631,166
Aug 23, 20225.35405.64405.34005.60005.60003,674,162
Aug 22, 20225.65605.73205.36805.40605.40604,498,328
Aug 19, 20225.92005.94005.74405.74405.74403,770,762
Aug 18, 20225.78805.99005.76605.97205.97202,901,905
Aug 17, 20226.13006.14005.73805.77405.77405,035,167
Aug 16, 20225.87806.16205.86006.09006.09004,736,276
Aug 15, 20225.91005.94805.78005.85405.85402,541,725
Aug 12, 20225.85606.03005.81005.88205.88204,155,178
Aug 11, 20225.98606.05005.72605.90005.90005,516,095
Aug 10, 20225.83606.00005.72605.90405.90403,668,895
Aug 09, 20226.05606.09005.86005.86805.86802,667,209
Aug 08, 20226.07006.15205.99006.08006.08002,056,321
Aug 05, 20225.95406.06405.88405.99805.99802,437,095
Aug 04, 20225.89005.97605.83605.93005.93001,823,923
Aug 03, 20225.82005.89605.73205.86205.86201,821,735
Aug 02, 20225.90805.90805.71405.79005.79001,745,884
Aug 01, 20226.03606.07005.88805.92605.92601,598,232
Jul 29, 20225.82006.03805.80006.00606.00603,246,309
Jul 28, 20225.75005.82405.65205.74605.74602,803,428
Jul 27, 20225.56205.69405.49805.67605.67602,089,068
Jul 26, 20225.67005.72405.44805.48205.48202,642,789
Jul 25, 20225.65005.77805.59605.68205.68202,561,943
Jul 22, 20225.66605.80605.65005.69005.69002,481,186
Jul 21, 20225.72805.74605.45805.69405.69402,935,770
Jul 20, 20225.70405.77205.50805.68605.68603,485,146
Jul 19, 20225.32405.66805.27805.61805.61804,064,598
Jul 18, 20225.34005.43605.30005.39605.39603,286,958
Jul 15, 20225.15605.28405.10605.22405.22402,573,083
Jul 14, 20225.15005.33805.05805.14605.14602,378,569
Jul 13, 20225.23605.32405.10205.19005.19002,620,877
Jul 12, 20225.18405.18405.18405.18405.1840-
Jul 11, 20225.25405.35805.12805.18405.18403,618,653
Jul 08, 20225.19805.47205.04205.45405.45404,709,177
Jul 07, 20224.93605.28004.88605.19405.19405,375,969
Jul 06, 20224.86204.96104.83904.84304.84304,598,724
Jul 05, 20225.35605.37204.82204.87604.87607,872,173
Jul 04, 20225.38205.39805.24205.30405.30402,792,409
Jul 01, 20225.29005.47405.26005.32205.32203,492,259
Jun 30, 20225.58205.58205.29405.41005.41007,182,534
Jun 29, 20225.88405.89405.66405.70405.70403,962,806
Jun 28, 20226.10606.21605.95205.95805.95803,088,780
Jun 27, 20225.98406.14605.96806.03606.03603,857,563
Jun 24, 20225.99005.99405.75605.88605.88605,880,496
Jun 23, 20226.38006.38205.94805.94805.94806,607,628
Jun 22, 20226.80806.80806.31006.46006.46008,439,660
Jun 21, 20227.03007.12406.99407.02007.02002,300,892
Jun 20, 20226.98206.98206.57806.96806.96803,568,221
Jun 17, 20227.10007.27406.90206.95406.95406,152,995
Jun 16, 20227.41607.44007.03207.11007.11002,821,689
Jun 15, 20227.39807.49807.23407.39607.39603,358,816
Jun 14, 20227.64407.65807.18607.29007.29003,732,378
Jun 13, 20228.14208.15207.46607.51807.51804,271,312
Jun 10, 20228.80008.85008.19608.25408.25404,723,771
Jun 09, 20228.91009.06208.83808.83808.83801,731,761
Jun 08, 20229.17809.21008.97008.99208.99201,515,323
Jun 07, 20228.98409.12808.91209.11009.11001,992,726
Jun 06, 20229.11809.15409.00609.00609.00601,409,334
Jun 03, 20228.77608.77608.77608.77608.7760-
Jun 02, 20228.77608.77608.77608.77608.7760-
Jun 01, 20229.00009.04008.77608.77608.77601,989,930
May 31, 20228.79409.02208.77008.94008.94005,751,166
May 30, 20228.50008.50008.50008.50008.5000-
May 27, 20228.50008.50008.50008.50008.5000-
May 26, 20228.36208.50008.36008.50008.50002,012,501
May 25, 20228.21608.21608.21608.21608.2160-
May 24, 20228.20008.43608.15408.21608.21602,150,978
May 23, 20228.39608.46208.23808.36608.36602,057,414
May 20, 20228.25008.38208.19608.21008.21003,061,390
May 19, 20228.05208.05208.05208.05208.0520-
May 18, 20228.14808.20608.03808.05208.05202,526,629
May 17, 20228.32008.33608.09608.14808.14803,010,112
May 16, 20228.17008.28008.03808.13808.13802,202,997
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement