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
Jan. 22, 2020	11.78	11.82	11.42	11.48	11.48	2,485,804
Jan. 22, 2020	11.78	11.82	11.42	11.48	11.48	2,485,804
Jan. 21, 2020	11.90	11.91	11.41	11.76	11.76	3,839,906
Jan. 20, 2020	12.01	12.05	11.89	11.99	11.99	1,435,860
Jan. 17, 2020	12.11	12.22	11.98	11.99	11.99	2,033,217
Jan. 16, 2020	11.95	12.23	11.95	12.06	12.06	1,754,408
Jan. 15, 2020	11.97	12.06	11.85	11.91	11.91	2,168,300
Jan. 14, 2020	12.16	12.40	11.97	12.01	12.01	2,899,941
Jan. 13, 2020	11.95	12.21	11.84	12.15	12.15	2,601,607
Jan. 10, 2020	12.20	12.23	11.80	11.87	11.87	3,642,205
Jan. 09, 2020	12.28	12.43	12.06	12.15	12.15	2,374,454
Jan. 08, 2020	11.98	12.22	11.90	12.10	12.10	1,878,156
Jan. 07, 2020	12.11	12.23	11.99	12.07	12.07	2,073,122
Jan. 06, 2020	12.10	12.13	11.75	12.04	12.04	1,725,674
Jan. 03, 2020	12.16	12.31	12.02	12.21	12.21	2,248,760
Jan. 02, 2020	12.04	12.40	12.04	12.26	12.26	1,976,010
Dec. 30, 2019	12.06	12.26	12.03	12.04	12.04	864,415
Dec. 27, 2019	12.13	12.37	12.03	12.06	12.06	1,875,618
Dec. 23, 2019	12.00	12.22	12.00	12.11	12.11	1,911,762
Dec. 20, 2019	12.18	12.22	12.02	12.02	12.02	3,299,776
Dec. 19, 2019	11.95	12.18	11.92	12.11	12.11	2,294,244
Dec. 18, 2019	11.98	12.03	11.89	11.98	11.98	1,959,656
Dec. 17, 2019	11.99	12.07	11.81	12.03	12.03	2,364,103
Dec. 16, 2019	11.73	12.01	11.72	11.94	11.94	2,744,597
Dec. 13, 2019	11.80	11.97	11.64	11.65	11.65	3,541,559
Dec. 12, 2019	11.39	11.73	11.24	11.62	11.62	3,229,084
Dec. 11, 2019	11.35	11.48	11.32	11.40	11.40	1,758,953
Dec. 10, 2019	11.40	11.44	11.23	11.36	11.36	2,044,757
Dec. 09, 2019	11.65	11.68	11.44	11.48	11.48	1,722,039
Dec. 06, 2019	11.50	11.65	11.38	11.56	11.56	1,847,891
Dec. 05, 2019	11.44	11.53	11.31	11.35	11.35	1,888,553
Dec. 04, 2019	11.10	11.46	11.02	11.35	11.35	3,033,413
Dec. 03, 2019	11.24	11.40	11.06	11.13	11.13	3,085,351
Dec. 02, 2019	11.44	11.49	11.22	11.24	11.24	2,175,066
Nov. 29, 2019	11.28	11.57	11.23	11.38	11.38	1,589,462
Nov. 28, 2019	11.40	11.46	11.24	11.36	11.36	1,884,789
Nov. 27, 2019	11.54	11.69	11.43	11.47	11.47	3,028,223
Nov. 26, 2019	11.40	11.68	11.38	11.66	11.66	4,497,403
Nov. 25, 2019	11.85	12.02	11.30	11.40	11.40	6,720,262
Nov. 22, 2019	11.58	12.11	11.52	11.94	11.94	6,575,689
Nov. 21, 2019	12.80	12.87	11.53	11.67	11.67	15,129,004
Nov. 20, 2019	13.20	13.60	13.01	13.51	13.51	3,875,067
Nov. 19, 2019	13.21	13.70	13.09	13.34	13.34	3,371,627
Nov. 18, 2019	13.25	13.33	12.90	13.07	13.07	2,748,286
Nov. 15, 2019	13.22	13.32	13.07	13.20	13.20	1,690,344
Nov. 14, 2019	13.31	13.32	13.01	13.14	13.14	2,400,083
Nov. 13, 2019	13.34	13.43	13.11	13.36	13.36	2,435,255
Nov. 12, 2019	13.40	13.65	13.32	13.40	13.40	1,988,730
Nov. 11, 2019	13.48	13.58	13.31	13.34	13.34	2,962,514
Nov. 08, 2019	13.69	13.81	13.44	13.60	13.60	3,840,374
Nov. 07, 2019	13.65	13.95	13.59	13.82	13.82	4,297,083
Nov. 06, 2019	13.80	13.85	13.45	13.52	13.52	2,837,034
Nov. 05, 2019	13.80	13.88	13.52	13.78	13.78	2,791,773
Nov. 04, 2019	13.45	13.80	13.45	13.69	13.69	3,542,021
Nov. 01, 2019	12.96	13.44	12.92	13.32	13.32	3,702,173
Oct. 31, 2019	13.00	13.00	12.69	12.80	12.80	2,457,930
Oct. 30, 2019	13.35	13.39	12.89	13.01	13.01	3,068,075
Oct. 29, 2019	13.30	13.46	13.15	13.39	13.39	2,143,906
Oct. 28, 2019	13.40	13.63	13.19	13.31	13.31	2,261,299
Oct. 25, 2019	13.34	13.47	13.24	13.38	13.38	1,749,889
Oct. 24, 2019	13.54	13.74	13.28	13.30	13.30	2,642,616
Oct. 23, 2019	13.20	13.76	13.18	13.47	13.47	3,816,754
Oct. 22, 2019	13.32	13.43	13.21	13.29	13.29	2,328,303
Oct. 21, 2019	13.00	13.46	12.95	13.22	13.22	2,907,466
Oct. 18, 2019	12.86	13.11	12.67	12.99	12.99	2,676,373
Oct. 17, 2019	13.16	13.52	12.68	12.94	12.94	5,569,881
Oct. 16, 2019	12.52	13.32	12.42	13.19	13.19	7,732,712
Oct. 15, 2019	12.63	12.74	12.44	12.60	12.60	2,456,035
Oct. 14, 2019	12.53	12.60	12.15	12.56	12.56	2,937,872
Oct. 11, 2019	12.55	12.68	12.48	12.60	12.60	3,084,555
Oct. 10, 2019	12.37	12.55	12.21	12.47	12.47	3,032,998
Oct. 09, 2019	12.37	12.51	12.17	12.28	12.28	1,989,877
Oct. 08, 2019	12.52	12.61	12.12	12.39	12.39	3,397,810
Oct. 07, 2019	12.29	12.51	12.16	12.44	12.44	2,647,019
Oct. 04, 2019	12.45	12.48	12.11	12.34	12.34	3,033,953
Oct. 02, 2019	12.50	12.50	12.23	12.34	12.34	3,799,851
Oct. 01, 2019	12.76	12.96	12.52	12.56	12.56	2,904,961
Sep. 30, 2019	12.87	12.97	12.63	12.70	12.70	2,694,520
Sep. 27, 2019	12.73	13.11	12.65	12.87	12.87	3,597,581
Sep. 26, 2019	12.60	12.94	12.54	12.59	12.59	5,152,190
Sep. 25, 2019	12.47	12.52	12.14	12.51	12.51	3,961,942
Sep. 24, 2019	12.45	12.70	12.39	12.48	12.48	2,563,246
Sep. 23, 2019	12.64	12.67	12.23	12.44	12.44	3,584,278
Sep. 20, 2019	12.86	12.88	12.61	12.68	12.68	14,921,888
Sep. 19, 2019	12.84	12.98	12.74	12.90	12.90	3,341,631
Sep. 18, 2019	12.93	13.14	12.78	12.92	12.92	3,457,019
Sep. 17, 2019	13.00	13.01	12.72	12.89	12.89	3,822,396
Sep. 16, 2019	12.98	12.98	12.71	12.89	12.89	4,329,816
Sep. 13, 2019	12.88	13.27	12.84	13.11	13.11	6,092,911
Sep. 12, 2019	12.82	12.90	12.56	12.85	12.85	5,392,012
Sep. 11, 2019	12.80	12.96	12.58	12.70	12.70	6,064,760
Sep. 10, 2019	12.37	12.80	12.27	12.77	12.77	6,603,420
Sep. 09, 2019	12.20	12.43	11.75	12.35	12.35	6,373,715
Sep. 06, 2019	11.99	12.34	11.71	12.23	12.23	10,558,437
Sep. 05, 2019	11.14	11.74	11.11	11.68	11.68	8,549,135
Sep. 04, 2019	10.75	11.21	10.72	10.99	10.99	5,238,632
Sep. 03, 2019	10.86	10.89	10.59	10.63	10.63	5,321,699
Sep. 02, 2019	11.10	11.22	10.90	11.05	11.05	2,534,528
Aug. 30, 2019	11.03	11.23	11.02	11.11	11.11	4,211,762
Aug. 29, 2019	10.62	11.04	10.55	11.00	11.00	5,047,657
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...