Mail

TKA.DE - thyssenkrupp AG

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	9.70	9.83	9.62	9.81	9.81	1,951,555
Aug 16, 2019	9.45	9.55	9.28	9.52	9.52	6,458,015
Aug 15, 2019	9.59	9.67	9.25	9.41	9.41	7,678,172
Aug 14, 2019	10.05	10.05	9.50	9.62	9.62	7,781,045
Aug 13, 2019	9.80	10.18	9.51	10.03	10.03	8,508,489
Aug 12, 2019	10.35	10.43	9.91	9.95	9.95	6,310,160
Aug 09, 2019	10.91	10.91	10.18	10.26	10.26	8,222,151
Aug 08, 2019	10.72	11.05	10.63	10.97	10.97	6,853,093
Aug 07, 2019	10.60	10.66	10.34	10.51	10.51	5,719,591
Aug 06, 2019	10.66	10.78	10.56	10.56	10.56	4,111,712
Aug 05, 2019	10.90	10.91	10.53	10.66	10.66	6,956,463
Aug 02, 2019	11.36	11.38	10.95	10.99	10.99	9,942,689
Aug 01, 2019	11.58	11.88	11.52	11.63	11.63	4,684,619
Jul 31, 2019	11.51	11.73	11.48	11.69	11.69	4,058,775
Jul 30, 2019	11.70	11.73	11.34	11.53	11.53	5,200,482
Jul 29, 2019	11.60	11.86	11.52	11.66	11.66	3,543,441
Jul 26, 2019	11.74	11.77	11.56	11.60	11.60	2,849,298
Jul 25, 2019	12.06	12.22	11.57	11.72	11.72	5,576,061
Jul 24, 2019	11.62	12.20	11.39	11.97	11.97	9,070,800
Jul 23, 2019	11.33	11.76	11.33	11.62	11.62	6,142,632
Jul 22, 2019	11.32	11.56	11.26	11.27	11.27	3,907,471
Jul 19, 2019	11.36	11.47	11.26	11.32	11.32	4,497,947
Jul 18, 2019	11.32	11.43	11.21	11.24	11.24	4,512,548
Jul 17, 2019	11.58	11.63	11.31	11.44	11.44	5,348,067
Jul 16, 2019	11.43	11.65	11.39	11.60	11.60	3,758,816
Jul 15, 2019	11.55	11.76	11.41	11.47	11.47	4,530,746
Jul 12, 2019	11.45	11.66	11.35	11.48	11.48	3,984,497
Jul 11, 2019	11.65	11.67	11.33	11.48	11.48	6,333,723
Jul 10, 2019	11.73	11.85	11.56	11.59	11.59	4,790,931
Jul 09, 2019	12.05	12.05	11.58	11.70	11.70	8,352,152
Jul 08, 2019	12.14	12.85	12.02	12.19	12.19	6,291,871
Jul 05, 2019	12.33	12.33	12.07	12.19	12.19	4,630,178
Jul 04, 2019	12.72	12.81	12.17	12.35	12.35	5,357,940
Jul 03, 2019	12.55	12.69	12.41	12.63	12.63	3,196,091
Jul 02, 2019	12.99	13.06	12.50	12.60	12.60	4,196,560
Jul 01, 2019	13.15	13.30	12.90	12.90	12.90	4,993,794
Jun 28, 2019	12.76	12.88	12.65	12.82	12.82	4,274,418
Jun 27, 2019	12.62	12.94	12.59	12.68	12.68	6,476,991
Jun 26, 2019	12.06	12.73	12.03	12.50	12.50	11,691,844
Jun 25, 2019	11.73	11.85	11.55	11.69	11.69	4,553,308
Jun 24, 2019	12.06	12.22	11.68	11.74	11.74	4,276,656
Jun 21, 2019	12.06	12.15	11.86	12.05	12.05	6,836,542
Jun 20, 2019	12.32	12.73	12.06	12.06	12.06	6,248,640
Jun 19, 2019	12.40	12.70	12.07	12.15	12.15	6,208,292
Jun 18, 2019	11.76	12.45	11.52	12.38	12.38	7,729,277
Jun 17, 2019	11.82	11.88	11.67	11.77	11.77	2,945,363
Jun 14, 2019	12.07	12.07	11.69	11.77	11.77	3,655,848
Jun 13, 2019	12.04	12.16	11.86	12.07	12.07	3,456,479
Jun 12, 2019	12.13	12.44	12.01	12.09	12.09	3,517,653
Jun 11, 2019	11.98	12.39	11.95	12.23	12.23	5,757,911
Jun 07, 2019	11.80	11.84	11.52	11.67	11.67	3,230,015
Jun 06, 2019	11.85	11.98	11.52	11.59	11.59	3,780,605
Jun 05, 2019	12.13	12.23	11.76	11.84	11.84	4,699,682
Jun 04, 2019	11.59	12.20	11.45	12.14	12.14	5,685,318
Jun 03, 2019	11.24	11.61	11.03	11.61	11.61	4,671,676
May 31, 2019	11.52	11.60	11.28	11.34	11.34	5,665,043
May 30, 2019	11.86	11.93	11.68	11.77	11.77	2,312,518
May 29, 2019	11.80	11.88	11.60	11.70	11.70	5,704,136
May 28, 2019	12.05	12.45	12.03	12.10	12.10	7,400,386
May 27, 2019	12.08	12.19	11.98	12.06	12.06	2,561,074
May 24, 2019	12.38	12.46	11.91	11.95	11.95	6,042,379
May 23, 2019	12.59	12.70	12.16	12.19	12.19	6,440,968
May 22, 2019	12.73	12.98	12.43	12.80	12.80	6,001,065
May 21, 2019	12.23	12.84	12.03	12.69	12.69	6,434,507
May 20, 2019	12.51	12.65	12.10	12.11	12.11	5,361,988
May 17, 2019	13.22	13.28	12.43	12.51	12.51	9,848,304
May 16, 2019	12.80	13.43	12.23	13.24	13.24	14,309,991
May 15, 2019	12.60	12.82	11.51	12.11	12.11	12,825,005
May 14, 2019	12.85	13.52	12.54	12.74	12.74	8,841,443
May 13, 2019	14.06	14.18	13.15	13.15	13.15	10,953,347
May 10, 2019	11.38	14.47	11.25	14.40	14.40	35,344,302
May 09, 2019	11.40	11.43	11.16	11.23	11.23	6,165,378
May 08, 2019	11.54	11.70	11.43	11.60	11.60	4,470,275
May 07, 2019	11.90	11.90	11.55	11.56	11.56	5,895,267
May 06, 2019	11.95	11.97	11.63	11.84	11.84	6,177,034
May 03, 2019	12.35	12.36	12.09	12.27	12.27	4,793,521
May 02, 2019	12.40	12.64	12.15	12.39	12.39	5,212,032
Apr 30, 2019	12.55	12.63	12.32	12.53	12.53	4,640,976
Apr 29, 2019	12.75	12.91	12.34	12.57	12.57	5,999,167
Apr 26, 2019	13.02	13.15	12.74	12.84	12.84	5,403,821
Apr 25, 2019	12.78	13.06	12.56	13.05	13.05	6,346,824
Apr 24, 2019	13.14	13.19	12.79	12.86	12.86	4,750,134
Apr 23, 2019	13.61	13.64	13.08	13.08	13.08	5,301,423
Apr 18, 2019	13.59	13.74	13.31	13.62	13.62	4,926,725
Apr 17, 2019	13.24	13.80	13.20	13.65	13.65	6,520,753
Apr 16, 2019	12.95	13.38	12.90	13.18	13.18	4,228,875
Apr 15, 2019	12.69	12.95	12.66	12.88	12.88	3,953,707
Apr 12, 2019	12.76	12.93	12.47	12.65	12.65	5,122,146
Apr 11, 2019	12.80	12.89	12.63	12.74	12.74	3,372,109
Apr 10, 2019	12.78	12.94	12.73	12.82	12.82	3,382,426
Apr 09, 2019	12.93	13.06	12.73	12.73	12.73	3,320,836
Apr 08, 2019	13.15	13.27	12.89	12.90	12.90	4,189,039
Apr 05, 2019	13.19	13.35	13.12	13.15	13.15	2,582,193
Apr 04, 2019	13.31	13.31	12.77	13.16	13.16	4,590,247
Apr 03, 2019	13.27	13.55	13.27	13.34	13.34	4,793,478
Apr 02, 2019	13.03	13.41	12.81	13.02	13.02	6,340,104
Apr 01, 2019	12.50	12.99	12.50	12.95	12.95	5,442,508
Mar 29, 2019	11.94	12.32	11.91	12.24	12.24	4,871,073
Mar 28, 2019	12.10	12.26	11.77	11.80	11.80	3,711,822
Mar 27, 2019	12.17	12.36	12.06	12.11	12.11	3,721,274
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...