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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug. 28, 2019 | 10.60 | 10.68 | 10.44 | 10.64 | 10.64 | 2,766,936 |
| Aug. 27, 2019 | 10.44 | 10.70 | 10.40 | 10.57 | 10.57 | 3,374,987 |
| Aug. 26, 2019 | 10.26 | 10.66 | 10.25 | 10.48 | 10.48 | 3,620,547 |
| Aug. 23, 2019 | 10.70 | 10.90 | 10.22 | 10.35 | 10.35 | 6,822,490 |
| Aug. 22, 2019 | 9.85 | 10.65 | 9.75 | 10.42 | 10.42 | 7,351,802 |
| Aug. 21, 2019 | 9.76 | 10.02 | 9.74 | 9.87 | 9.87 | 3,242,902 |
| Aug. 20, 2019 | 9.75 | 9.78 | 9.61 | 9.71 | 9.71 | 2,463,482 |
| Aug. 19, 2019 | 9.70 | 9.85 | 9.62 | 9.72 | 9.72 | 3,809,126 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...