Canada Markets close in 1 hr 9 mins

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
4.8580-0.1720 (-3.42%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20205.07405.10604.85804.85804.85803,569,039
Sep. 21, 20205.52005.54005.03005.03005.03003,806,311
Sep. 18, 2020------
Sep. 17, 20205.63005.78405.59805.72805.72802,136,680
Sep. 16, 20205.75205.80405.64205.75605.75602,255,432
Sep. 15, 20205.83605.85805.72405.80205.80201,641,438
Sep. 14, 20205.90205.92005.70405.80005.80002,322,709
Sep. 11, 20206.06206.06205.85005.85005.85003,633,596
Sep. 10, 20206.09406.17206.01606.10406.10401,880,546
Sep. 09, 20206.04406.18005.91406.15606.15602,501,662
Sep. 08, 20206.14006.16205.95406.05206.05202,224,419
Sep. 07, 20206.22606.26006.10206.14206.14201,477,537
Sep. 04, 20206.05206.22606.02206.12406.12402,286,857
Sep. 03, 20206.08406.26405.99606.03206.03202,445,226
Sep. 02, 20206.02006.17405.99006.04806.04802,069,514
Sep. 01, 20206.08006.08005.82606.00006.00002,549,319
Aug. 31, 20206.08006.28406.02406.02406.02403,542,326
Aug. 28, 20206.05406.11405.68206.01206.01204,363,071
Aug. 27, 20206.19606.22406.09606.14806.14801,996,488
Aug. 26, 20206.16606.21406.08606.21006.21001,444,450
Aug. 25, 20206.24606.34006.13206.14806.14801,877,345
Aug. 24, 20206.11806.21606.05606.21606.21601,828,166
Aug. 21, 20206.16006.22805.99406.11806.11802,313,849
Aug. 20, 20206.20006.24605.98206.10606.10603,173,346
Aug. 19, 20206.26806.38406.25606.35406.35401,951,232
Aug. 18, 20206.23006.41606.12606.28806.28802,473,814
Aug. 17, 20206.08206.39805.94206.26206.26203,715,665
Aug. 14, 20206.21406.41605.92606.09406.09407,200,535
Aug. 13, 20206.99806.99806.10006.21006.210014,992,556
Aug. 12, 20207.42407.57607.35207.42007.42003,585,731
Aug. 11, 20207.49007.65807.44207.46607.46603,498,442
Aug. 10, 20207.10007.43807.00807.43007.43004,910,372
Aug. 07, 20207.03607.05206.89207.03207.03201,695,477
Aug. 06, 20207.13807.20806.96007.02407.02402,602,943
Aug. 05, 20206.89007.18606.85807.17207.17202,513,625
Aug. 04, 20206.79207.05206.73006.82206.82202,323,703
Aug. 03, 20206.57006.73806.41006.73806.73801,729,703
Jul. 31, 20206.51406.78206.43606.57006.57002,198,027
Jul. 30, 20206.70006.81806.40606.49606.49603,282,802
Jul. 29, 20206.94406.97206.68006.72806.72802,097,575
Jul. 28, 20207.00407.08206.92406.95206.95201,114,188
Jul. 27, 20207.10007.16806.89406.98406.98401,939,392
Jul. 24, 20206.93607.18206.80807.13607.13602,602,875
Jul. 23, 20207.05007.21406.99607.08607.08601,545,861
Jul. 22, 20207.13207.21806.89007.02407.02402,227,803
Jul. 21, 20207.13007.42207.06607.15807.15803,068,764
Jul. 20, 2020------
Jul. 17, 20207.19207.19406.98407.02807.02802,067,042
Jul. 16, 20207.16007.25407.05607.21007.21002,354,088
Jul. 15, 20207.06007.34407.05207.24207.24204,085,348
Jul. 14, 20206.75406.95006.71806.95006.95002,534,645
Jul. 13, 20206.65206.95206.64406.92206.92204,058,054
Jul. 10, 20206.21806.51206.11406.50406.50402,881,383
Jul. 09, 20206.35606.53006.22606.28006.28002,841,588
Jul. 08, 20206.47406.48006.20206.28606.28602,292,395
Jul. 07, 20206.51206.57806.37006.57006.57003,026,202
Jul. 06, 20206.57806.66006.49406.54206.54202,245,617
Jul. 03, 20206.46806.54006.28206.38606.38601,838,217
Jul. 02, 20206.23206.56406.08806.46406.46405,413,706
Jul. 01, 20206.25006.30006.04206.10606.10603,731,250
Jun. 30, 20206.29006.35606.14206.31406.31403,354,188
Jun. 29, 20205.83606.22205.81006.16006.16003,500,311
Jun. 26, 20206.30206.34605.87605.90005.90003,397,883
Jun. 25, 20206.07006.27805.99206.21806.21804,017,613
Jun. 24, 20206.57006.67806.09606.10006.10003,932,602
Jun. 23, 20206.56006.69406.47406.62806.62804,048,677
Jun. 22, 20206.80006.89006.45006.45606.45604,501,154
Jun. 19, 20206.96007.03006.72806.90206.90205,360,983
Jun. 18, 20207.00807.14006.76606.89206.89203,132,106
Jun. 17, 20207.09007.21606.94007.05407.05402,965,462
Jun. 16, 20207.10207.21606.83207.02807.02805,728,422
Jun. 15, 20206.75006.84806.57006.70806.70804,796,793
Jun. 12, 20206.45007.24606.37206.94806.94807,927,882
Jun. 11, 20206.76406.86806.44806.44806.44805,592,990
Jun. 10, 20207.40207.60006.97807.08607.08604,340,327
Jun. 09, 20207.77007.89007.00007.31607.31607,124,796
Jun. 08, 20207.43007.94207.38407.69007.69006,235,816
Jun. 05, 20207.00007.60006.95807.45007.45006,995,386
Jun. 04, 20206.65206.90806.52406.86406.86404,967,311
Jun. 03, 20206.64006.75406.55406.71006.71006,805,581
Jun. 02, 20206.28006.62006.22806.47406.47405,487,799
May 29, 20206.09006.16406.01006.06006.06005,239,786
May 28, 20206.07006.28805.99206.25606.25604,438,454
May 27, 20206.05606.09205.76605.99405.99407,896,002
May 26, 20205.67006.08405.64005.99005.99006,679,537
May 25, 20205.47805.60205.37805.60205.60202,466,565
May 22, 20205.19005.51405.16405.33805.33804,408,974
May 21, 20205.19005.48805.14005.35405.35403,487,615
May 20, 20205.15605.29804.88505.28005.28005,174,528
May 19, 20205.15005.32804.88605.20205.20209,283,792
May 18, 20204.57404.97004.53704.95004.95007,686,531
May 15, 20204.34304.45004.12204.40104.40105,851,411
May 14, 20204.04304.33903.95504.25704.25708,334,143
May 13, 20204.14504.28704.03404.15104.15108,714,546
May 12, 20204.60004.63503.99604.11004.110019,323,821
May 11, 20205.35805.43004.82904.85304.85305,435,869
May 08, 20205.43005.49005.25005.28005.28002,962,740
May 07, 20205.27405.42405.19405.35005.35002,723,592
May 06, 20205.43405.50605.23805.24405.24402,617,504
May 05, 20205.35005.49005.24405.39005.39003,365,372
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...