TKA.DE - thyssenkrupp AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201911.5011.6511.3811.5611.561,847,891
Dec. 05, 201911.4411.5311.3111.3511.351,888,553
Dec. 04, 201911.1011.4611.0211.3511.353,033,413
Dec. 03, 201911.2411.4011.0611.1311.133,085,351
Dec. 02, 201911.4411.4911.2211.2411.242,175,066
Nov. 29, 201911.2811.5711.2311.3811.381,589,462
Nov. 28, 201911.4011.4611.2411.3611.361,884,789
Nov. 27, 201911.5411.6911.4311.4711.473,028,223
Nov. 26, 201911.4011.6811.3811.6611.664,497,403
Nov. 25, 201911.8512.0211.3011.4011.406,720,262
Nov. 22, 201911.5812.1111.5211.9411.946,575,689
Nov. 21, 201912.8012.8711.5311.6711.6715,129,004
Nov. 20, 201913.2013.6013.0113.5113.513,875,067
Nov. 19, 201913.2113.7013.0913.3413.343,371,627
Nov. 18, 201913.2513.3312.9013.0713.072,748,286
Nov. 15, 201913.2213.3213.0713.2013.201,690,344
Nov. 14, 201913.3113.3213.0113.1413.142,400,083
Nov. 13, 201913.3413.4313.1113.3613.362,435,255
Nov. 12, 201913.4013.6513.3213.4013.401,988,730
Nov. 11, 201913.4813.5813.3113.3413.342,962,514
Nov. 08, 201913.6913.8113.4413.6013.603,840,374
Nov. 07, 201913.6513.9513.5913.8213.824,297,083
Nov. 06, 201913.8013.8513.4513.5213.522,837,034
Nov. 05, 201913.8013.8813.5213.7813.782,791,773
Nov. 04, 201913.4513.8013.4513.6913.693,542,021
Nov. 01, 201912.9613.4412.9213.3213.323,702,173
Oct. 31, 201913.0013.0012.6912.8012.802,457,930
Oct. 30, 201913.3513.3912.8913.0113.013,068,075
Oct. 29, 201913.3013.4613.1513.3913.392,143,906
Oct. 28, 201913.4013.6313.1913.3113.312,261,299
Oct. 25, 201913.3413.4713.2413.3813.381,749,889
Oct. 24, 201913.5413.7413.2813.3013.302,642,616
Oct. 23, 201913.2013.7613.1813.4713.473,816,754
Oct. 22, 201913.3213.4313.2113.2913.292,328,303
Oct. 21, 201913.0013.4612.9513.2213.222,907,466
Oct. 18, 201912.8613.1112.6712.9912.992,676,373
Oct. 17, 201913.1613.5212.6812.9412.945,569,881
Oct. 16, 201912.5213.3212.4213.1913.197,732,712
Oct. 15, 201912.6312.7412.4412.6012.602,456,035
Oct. 14, 201912.5312.6012.1512.5612.562,937,872
Oct. 11, 201912.5512.6812.4812.6012.603,084,555
Oct. 10, 201912.3712.5512.2112.4712.473,032,998
Oct. 09, 201912.3712.5112.1712.2812.281,989,877
Oct. 08, 201912.5212.6112.1212.3912.393,397,810
Oct. 07, 201912.2912.5112.1612.4412.442,647,019
Oct. 04, 201912.4512.4812.1112.3412.343,033,953
Oct. 02, 201912.5012.5012.2312.3412.343,799,851
Oct. 01, 201912.7612.9612.5212.5612.562,904,961
Sep. 30, 201912.8712.9712.6312.7012.702,694,520
Sep. 27, 201912.7313.1112.6512.8712.873,597,581
Sep. 26, 201912.6012.9412.5412.5912.595,152,190
Sep. 25, 201912.4712.5212.1412.5112.513,961,942
Sep. 24, 201912.4512.7012.3912.4812.482,563,246
Sep. 23, 201912.6412.6712.2312.4412.443,584,278
Sep. 20, 201912.8612.8812.6112.6812.6814,921,888
Sep. 19, 201912.8412.9812.7412.9012.903,341,631
Sep. 18, 201912.9313.1412.7812.9212.923,457,019
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...