TKA.F - thyssenkrupp AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201911.9012.1311.7511.8111.818,950
Jun 21, 201912.1012.1411.9512.0012.001,687
Jun 20, 201912.3112.6812.0912.1112.116,160
Jun 19, 201912.2912.5212.1312.1312.133,541
Jun 18, 201911.8412.4411.5612.3512.3512,500
Jun 17, 201911.8911.8911.7111.8211.829,003
Jun 14, 201912.1012.1011.7011.8011.8017,429
Jun 13, 201912.0112.1312.0012.1012.108,671
Jun 12, 201912.1812.4412.0612.1112.1112,151
Jun 11, 201911.8812.3511.8612.1812.1818,204
Jun 07, 201911.7711.8011.6611.7511.7514,330
Jun 06, 201911.8811.9311.5511.6111.6110,923
Jun 05, 201912.1512.2011.8411.9211.923,982
Jun 04, 201911.5212.1811.5012.0012.0037,451
Jun 03, 201911.3211.6911.0911.5611.568,562
May 31, 201911.6811.6811.3011.3911.399,291
May 30, 201911.7511.8611.7011.7611.768,186
May 29, 201912.0512.0511.5511.7311.7340,412
May 28, 201912.1512.4512.1012.1612.1611,150
May 27, 201912.0012.1512.0012.0912.0913,728
May 24, 201912.3512.3711.9211.9911.999,895
May 23, 201912.7612.7612.2012.2312.237,612
May 22, 201912.7312.9512.4812.8212.8221,307
May 21, 201912.2012.8112.0612.7512.7534,504
May 20, 201912.6012.6512.1012.2012.2023,089
May 17, 201913.3013.3512.4812.5712.5729,668
May 16, 201912.4713.4312.2513.2013.2046,103
May 15, 201912.6812.7811.5712.6512.6542,851
May 14, 201912.9813.3312.5612.7812.7816,053
May 13, 201914.0514.1213.1213.1513.1579,128
May 10, 201911.3514.4011.3014.0614.06121,217
May 09, 201911.6411.6411.2111.3511.3519,865
May 08, 201911.6911.7211.4811.7211.7214,168
May 07, 201911.8911.9411.5711.5711.5715,775
May 06, 201912.0912.0911.6511.9311.9329,611
May 03, 201912.4412.5012.1012.3212.3217,854
May 02, 201912.6012.6212.1812.4412.4416,915
Apr 30, 201912.5512.6012.3612.5712.579,675
Apr 29, 201912.9412.9412.3812.6112.6119,427
Apr 26, 201912.9413.0912.7712.9012.905,431
Apr 25, 201912.9013.0412.6013.0413.0411,996
Apr 24, 201913.1813.1912.8012.8512.8521,183
Apr 23, 201913.8013.8013.1013.1813.188,853
Apr 18, 201913.6113.6913.3813.6713.6710,260
Apr 17, 201913.1813.7713.1513.6613.6614,065
Apr 16, 201912.9413.3712.9113.2013.2013,259
Apr 15, 201912.7712.9312.7712.8412.8411,025
Apr 12, 201912.7612.9012.5012.6412.6412,584
Apr 11, 201912.8712.8812.6512.7812.783,523
Apr 10, 201912.8012.9012.7812.8612.8610,273
Apr 09, 201912.8413.0212.7512.7712.773,841
Apr 08, 201913.1513.2212.8612.9312.935,420
Apr 05, 201913.2213.3113.1313.2013.203,364
Apr 04, 201913.4013.4012.8213.2413.245,636
Apr 03, 201913.1413.5513.1413.3813.3818,483
Apr 02, 201913.1013.3512.8512.9212.928,736
Apr 01, 201912.4212.9912.3812.9012.9010,775
Mar 29, 201911.8812.3011.8212.2712.2716,279
Mar 28, 201912.2212.2211.8011.8411.8429,935
Mar 27, 201912.2212.2512.1012.1812.1811,279
Mar 26, 201912.3412.3412.1312.1712.176,741
Mar 25, 201912.2612.3512.0612.3012.3011,948
Mar 22, 201912.8512.8912.3512.4112.419,011
Mar 21, 201912.9513.0912.8012.9112.916,301
Mar 20, 201913.0213.1412.9713.0913.0913,956
Mar 19, 201913.0913.1512.7512.9712.9719,386
Mar 18, 201912.6713.1412.6613.0913.0992,368
Mar 15, 201912.7712.8312.5512.5912.599,298
Mar 14, 201912.4712.7812.4712.7812.789,431
Mar 13, 201912.3212.4812.2412.4812.486,368
Mar 12, 201912.4012.4312.3112.3612.3612,382
Mar 11, 201912.3812.4412.2012.3412.349,485
Mar 08, 201912.5712.5812.2412.3412.3412,755
Mar 07, 201913.0813.0812.6212.6812.6815,035
Mar 06, 201913.1813.1812.9813.0213.028,307
Mar 05, 201913.1613.3213.1613.1813.185,152
Mar 04, 201913.3813.4613.2013.2013.209,221
Mar 01, 201913.2813.3613.2013.3113.3111,478
Feb 28, 201913.3213.3213.1513.2013.209,640
Feb 27, 201913.6013.6013.3413.4213.4212,824
Feb 26, 201913.8013.8013.4413.5613.5610,126
Feb 25, 201913.6413.9113.6013.8013.8022,911
Feb 22, 201913.1513.5613.1513.4513.4539,807
Feb 21, 201913.3413.3613.2013.3613.366,340
Feb 20, 201913.1913.2812.9913.2713.277,301
Feb 19, 201913.1613.1912.9513.1513.1512,797
Feb 18, 201913.4613.4713.0013.1013.1025,757
Feb 15, 201913.2513.4612.9413.2613.2617,168
Feb 14, 201913.8113.8512.9713.3613.3645,558
Feb 13, 201914.3614.4313.7313.7813.7823,133
Feb 12, 201914.8514.9313.9814.3114.3119,249
Feb 11, 201914.5114.6514.2314.6514.657,256
Feb 08, 201915.1015.1014.3514.4614.466,931
Feb 07, 201915.7415.7415.1015.2015.2044,172
Feb 06, 201915.4915.7615.4915.7415.744,880
Feb 05, 201915.7015.7215.4515.5315.538,208
Feb 04, 201915.8415.8415.4315.6015.609,051
Feb 04, 20190.15 Dividend
Feb 01, 201915.4016.2515.4015.9415.7911,156
Jan 31, 201915.4715.5415.3815.5415.393,386
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...