TKA.DE - thyssenkrupp AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20206.226.516.116.506.502,881,383
Jul. 09, 20206.366.536.236.286.282,841,588
Jul. 08, 20206.476.486.206.296.292,292,395
Jul. 07, 20206.516.586.376.576.573,026,202
Jul. 06, 20206.586.666.496.546.542,245,617
Jul. 03, 20206.476.546.286.396.391,838,217
Jul. 02, 20206.236.566.096.466.465,413,706
Jul. 01, 20206.256.306.046.116.113,731,250
Jun. 30, 20206.296.366.146.316.313,354,188
Jun. 29, 20205.846.225.816.166.163,500,311
Jun. 26, 20206.306.355.885.905.903,397,883
Jun. 25, 20206.076.285.996.226.224,017,613
Jun. 24, 20206.576.686.106.106.103,932,602
Jun. 23, 20206.566.696.476.636.634,048,677
Jun. 22, 20206.806.896.456.466.464,501,154
Jun. 19, 20206.967.036.736.906.905,360,983
Jun. 18, 20207.017.146.776.896.893,132,106
Jun. 17, 20207.097.226.947.057.052,965,462
Jun. 16, 20207.107.226.837.037.035,728,422
Jun. 15, 20206.756.856.576.716.714,796,793
Jun. 12, 20206.457.256.376.956.957,927,882
Jun. 11, 20206.766.876.456.456.455,592,990
Jun. 10, 20207.407.606.987.097.094,340,327
Jun. 09, 20207.777.897.007.327.327,124,796
Jun. 08, 20207.437.947.387.697.696,235,816
Jun. 05, 20207.007.606.967.457.456,995,386
Jun. 04, 20206.656.916.526.866.864,967,311
Jun. 03, 20206.646.756.556.716.716,805,581
Jun. 02, 20206.286.626.236.476.475,487,799
May 29, 20206.096.166.016.066.065,239,786
May 28, 20206.076.295.996.266.264,438,454
May 27, 20206.066.095.775.995.997,896,002
May 26, 20205.676.085.645.995.996,679,537
May 25, 20205.485.605.385.605.602,466,565
May 22, 20205.195.515.165.345.344,408,974
May 21, 20205.195.495.145.355.353,487,615
May 20, 20205.165.304.895.285.285,174,528
May 19, 20205.155.334.895.205.209,283,792
May 18, 20204.574.974.544.954.957,686,531
May 15, 20204.344.454.124.404.405,851,411
May 14, 20204.044.343.954.264.268,334,143
May 13, 20204.144.294.034.154.158,714,546
May 12, 20204.604.644.004.114.1119,323,821
May 11, 20205.365.434.834.854.855,435,869
May 08, 20205.435.495.255.285.282,962,740
May 07, 20205.275.425.195.355.352,723,592
May 06, 20205.435.515.245.245.242,617,504
May 05, 20205.355.495.245.395.393,365,372
May 04, 20205.725.725.045.215.218,283,410
Apr. 30, 20206.326.475.996.086.085,375,166
Apr. 29, 20205.856.275.826.256.255,950,384
Apr. 28, 20205.815.945.725.815.813,982,846
Apr. 27, 20205.645.905.605.805.803,634,707
Apr. 24, 20205.525.675.395.435.432,532,999
Apr. 23, 20205.615.725.425.675.673,249,400
Apr. 22, 20205.615.625.355.575.572,628,766
Apr. 21, 20205.555.615.425.445.443,132,876
Apr. 20, 20205.996.105.645.755.753,553,631
Apr. 17, 20205.685.985.645.895.894,674,561
Apr. 16, 20205.495.575.285.395.393,583,283
Apr. 15, 20206.156.155.285.335.336,949,083
Apr. 14, 20206.026.255.946.096.093,284,496
Apr. 09, 20205.725.965.585.805.805,666,227
Apr. 08, 20205.455.535.275.475.472,617,874
Apr. 07, 20205.215.605.215.445.445,657,145
Apr. 06, 20204.544.974.484.914.914,880,677
Apr. 03, 20204.604.604.234.284.284,446,284
Apr. 02, 20204.624.724.424.604.603,685,509
Apr. 01, 20204.574.654.454.594.592,775,995
Mar. 31, 20204.764.814.594.774.773,161,137
Mar. 30, 20204.684.744.424.644.642,578,894
Mar. 27, 20204.975.024.604.654.654,339,384
Mar. 26, 20205.035.304.925.085.085,017,047
Mar. 25, 20205.486.124.905.135.1311,787,872
Mar. 24, 20204.114.934.094.934.938,948,303
Mar. 23, 20203.663.953.603.903.905,409,284
Mar. 20, 20203.793.983.623.813.817,995,556
Mar. 19, 20203.683.803.413.553.556,308,757
Mar. 18, 20203.603.653.283.613.617,845,068
Mar. 17, 20204.334.373.663.743.747,491,844
Mar. 16, 20204.374.403.924.104.108,738,013
Mar. 13, 20204.975.244.564.674.679,379,682
Mar. 12, 20205.445.544.774.784.787,827,860
Mar. 11, 20206.166.335.785.855.856,570,116
Mar. 10, 20206.066.515.946.046.047,799,436
Mar. 09, 20206.486.485.975.975.978,725,725
Mar. 06, 20207.087.146.736.946.947,998,881
Mar. 05, 20207.937.987.107.267.269,664,720
Mar. 04, 20208.228.287.787.867.867,401,856
Mar. 03, 20208.648.688.138.158.158,270,472
Mar. 02, 20209.059.228.478.528.528,239,829
Feb. 28, 20209.409.538.508.708.7012,557,491
Feb. 27, 20209.069.299.029.169.165,262,327
Feb. 26, 20209.159.368.919.259.255,122,490
Feb. 25, 20209.709.719.249.279.274,980,034
Feb. 24, 20209.659.659.319.579.574,444,275
Feb. 21, 20209.809.979.619.849.845,323,554
Feb. 20, 202010.0510.199.809.819.817,079,842
Feb. 19, 202010.2710.3910.0110.0410.044,454,755
Feb. 18, 202010.7210.789.9710.2510.259,378,913
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...