thyssenkrupp AG (TKA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6500 | 4.9640 | 4.6400 | 4.7330 | 4.7330 | 10,133,600 |
| Apr 25, 2024 | 4.5240 | 4.5470 | 4.4200 | 4.4580 | 4.4580 | 2,594,585 |
| Apr 24, 2024 | 4.5230 | 4.5750 | 4.4910 | 4.5130 | 4.5130 | 2,415,345 |
| Apr 23, 2024 | 4.5000 | 4.5620 | 4.4900 | 4.4900 | 4.4900 | 3,469,869 |
| Apr 22, 2024 | 4.5500 | 4.5860 | 4.5100 | 4.5230 | 4.5230 | 2,324,622 |
| Apr 19, 2024 | 4.6010 | 4.6400 | 4.5080 | 4.5080 | 4.5080 | 3,642,897 |
| Apr 18, 2024 | 4.6020 | 4.6850 | 4.6020 | 4.6710 | 4.6710 | 2,281,726 |
| Apr 17, 2024 | 4.6300 | 4.7130 | 4.6000 | 4.6090 | 4.6090 | 2,786,267 |
| Apr 16, 2024 | 4.8060 | 4.8060 | 4.6280 | 4.6280 | 4.6280 | 4,926,586 |
| Apr 15, 2024 | 4.8100 | 5.0080 | 4.7980 | 4.9080 | 4.9080 | 2,956,019 |
| Apr 12, 2024 | 4.9300 | 5.1000 | 4.8510 | 4.8560 | 4.8560 | 5,616,970 |
| Apr 11, 2024 | 5.2380 | 5.2740 | 4.8950 | 4.9000 | 4.9000 | 8,526,455 |
| Apr 10, 2024 | 5.4280 | 5.4600 | 5.2180 | 5.2700 | 5.2700 | 4,205,814 |
| Apr 09, 2024 | 5.3200 | 5.4040 | 5.3000 | 5.3480 | 5.3480 | 3,286,348 |
| Apr 08, 2024 | 5.2540 | 5.3280 | 5.2140 | 5.3000 | 5.3000 | 2,187,701 |
| Apr 05, 2024 | 5.1800 | 5.2540 | 5.1580 | 5.2240 | 5.2240 | 2,687,939 |
| Apr 04, 2024 | 5.1860 | 5.2880 | 5.1100 | 5.2420 | 5.2420 | 3,406,358 |
| Apr 03, 2024 | 4.9720 | 5.1980 | 4.9500 | 5.1600 | 5.1600 | 3,454,161 |
| Apr 02, 2024 | 5.0020 | 5.1320 | 4.9800 | 4.9980 | 4.9980 | 3,371,498 |
| Mar 28, 2024 | 5.0400 | 5.0400 | 4.8950 | 4.9740 | 4.9740 | 2,458,988 |
| Mar 27, 2024 | 4.9590 | 5.0420 | 4.9300 | 5.0160 | 5.0160 | 3,269,954 |
| Mar 26, 2024 | 4.9810 | 4.9850 | 4.9250 | 4.9780 | 4.9780 | 1,989,128 |
| Mar 25, 2024 | 4.9950 | 5.0300 | 4.9400 | 5.0060 | 5.0060 | 2,157,409 |
| Mar 22, 2024 | 4.9260 | 5.0360 | 4.9250 | 4.9900 | 4.9900 | 2,599,994 |
| Mar 21, 2024 | 4.9600 | 5.0700 | 4.8960 | 4.9380 | 4.9380 | 3,668,194 |
| Mar 20, 2024 | 4.8180 | 4.9260 | 4.8100 | 4.8700 | 4.8700 | 1,866,908 |
| Mar 19, 2024 | 4.9100 | 4.9100 | 4.7470 | 4.8670 | 4.8670 | 2,757,459 |
| Mar 18, 2024 | 4.6640 | 4.9260 | 4.6640 | 4.8280 | 4.8280 | 4,870,312 |
| Mar 15, 2024 | 4.6280 | 4.7270 | 4.5750 | 4.6570 | 4.6570 | 4,479,445 |
| Mar 14, 2024 | 4.6820 | 4.7130 | 4.6310 | 4.6380 | 4.6380 | 2,626,274 |
| Mar 13, 2024 | 4.6930 | 4.7160 | 4.6250 | 4.7080 | 4.7080 | 2,150,107 |
| Mar 12, 2024 | 4.6030 | 4.7420 | 4.5890 | 4.7010 | 4.7010 | 3,420,134 |
| Mar 11, 2024 | 4.5300 | 4.6100 | 4.5250 | 4.5860 | 4.5860 | 2,182,528 |
| Mar 08, 2024 | 4.5490 | 4.6420 | 4.4800 | 4.5800 | 4.5800 | 2,798,162 |
| Mar 07, 2024 | 4.5420 | 4.5950 | 4.4880 | 4.5420 | 4.5420 | 3,395,188 |
| Mar 06, 2024 | 4.5510 | 4.6430 | 4.5400 | 4.5780 | 4.5780 | 2,898,833 |
| Mar 05, 2024 | 4.5860 | 4.6050 | 4.5110 | 4.5470 | 4.5470 | 3,700,120 |
| Mar 04, 2024 | 4.7290 | 4.7450 | 4.6180 | 4.6540 | 4.6540 | 2,271,760 |
| Mar 01, 2024 | 4.7270 | 4.7660 | 4.6130 | 4.7370 | 4.7370 | 3,953,393 |
| Feb 29, 2024 | 4.6870 | 4.7640 | 4.6040 | 4.7230 | 4.7230 | 4,575,797 |
| Feb 28, 2024 | 4.6570 | 4.7140 | 4.5880 | 4.7050 | 4.7050 | 4,351,790 |
| Feb 27, 2024 | 4.4740 | 4.6390 | 4.4510 | 4.6240 | 4.6240 | 4,876,016 |
| Feb 26, 2024 | 4.4130 | 4.4610 | 4.2910 | 4.4290 | 4.4290 | 3,951,770 |
| Feb 23, 2024 | 4.4310 | 4.4670 | 4.3770 | 4.4000 | 4.4000 | 3,130,301 |
| Feb 22, 2024 | 4.5500 | 4.5630 | 4.4310 | 4.4350 | 4.4350 | 6,567,181 |
| Feb 21, 2024 | 4.4930 | 4.5680 | 4.4720 | 4.5060 | 4.5060 | 4,546,920 |
| Feb 20, 2024 | 4.5380 | 4.5560 | 4.4490 | 4.4800 | 4.4800 | 5,671,087 |
| Feb 19, 2024 | 4.7500 | 4.7560 | 4.5730 | 4.5820 | 4.5820 | 5,750,096 |
| Feb 16, 2024 | 4.6640 | 4.8770 | 4.6640 | 4.7560 | 4.7560 | 7,448,084 |
| Feb 15, 2024 | 4.9100 | 4.9300 | 4.6330 | 4.6560 | 4.6560 | 9,121,134 |
| Feb 14, 2024 | 5.5000 | 5.5000 | 4.9100 | 4.9350 | 4.9350 | 17,685,681 |
| Feb 13, 2024 | 5.6060 | 5.6400 | 5.4640 | 5.5160 | 5.5160 | 3,808,873 |
| Feb 12, 2024 | 5.5300 | 5.6740 | 5.5240 | 5.6020 | 5.6020 | 2,180,713 |
| Feb 09, 2024 | 5.5920 | 5.5920 | 5.4780 | 5.5340 | 5.5340 | 2,237,322 |
| Feb 08, 2024 | 5.4720 | 5.6400 | 5.4640 | 5.5660 | 5.5660 | 2,328,550 |
| Feb 07, 2024 | 5.5180 | 5.5520 | 5.4440 | 5.4700 | 5.4700 | 2,243,836 |
| Feb 06, 2024 | 5.4800 | 5.5900 | 5.4620 | 5.5300 | 5.5300 | 1,971,442 |
| Feb 05, 2024 | 5.6120 | 5.6920 | 5.4340 | 5.4480 | 5.4480 | 4,554,464 |
| Feb 05, 2024 | 0.15 Dividend | |||||
| Feb 02, 2024 | 5.8120 | 5.8820 | 5.7500 | 5.7560 | 5.6060 | 2,298,749 |
| Feb 01, 2024 | 5.7500 | 5.8100 | 5.6800 | 5.7700 | 5.6196 | 1,739,420 |
| Jan 31, 2024 | 5.8060 | 5.8660 | 5.7620 | 5.7620 | 5.6118 | 2,316,745 |
| Jan 30, 2024 | 5.7920 | 5.8120 | 5.7420 | 5.7800 | 5.6294 | 1,390,250 |
| Jan 29, 2024 | 5.7660 | 5.7800 | 5.6940 | 5.7640 | 5.6138 | 1,590,753 |
| Jan 26, 2024 | 5.7620 | 5.8340 | 5.6960 | 5.7840 | 5.6333 | 1,483,699 |
| Jan 25, 2024 | 5.8120 | 5.8240 | 5.6960 | 5.7620 | 5.6118 | 2,234,862 |
| Jan 24, 2024 | 5.8700 | 5.9480 | 5.7940 | 5.8280 | 5.6761 | 2,784,230 |
| Jan 23, 2024 | 5.7480 | 5.8220 | 5.7020 | 5.7780 | 5.6274 | 1,835,783 |
| Jan 22, 2024 | 5.6800 | 5.7500 | 5.6700 | 5.7060 | 5.5573 | 1,711,331 |
| Jan 19, 2024 | 5.7340 | 5.7520 | 5.6480 | 5.6500 | 5.5028 | 2,060,497 |
| Jan 18, 2024 | 5.7100 | 5.7680 | 5.6040 | 5.6800 | 5.5320 | 2,851,140 |
| Jan 17, 2024 | 5.6340 | 5.7400 | 5.5420 | 5.6600 | 5.5125 | 3,391,840 |
| Jan 16, 2024 | 5.8400 | 5.8640 | 5.6800 | 5.7520 | 5.6021 | 3,397,939 |
| Jan 15, 2024 | 6.1220 | 6.1620 | 5.8640 | 5.8660 | 5.7131 | 4,108,148 |
| Jan 12, 2024 | 6.3360 | 6.3960 | 6.0040 | 6.1220 | 5.9625 | 5,171,577 |
| Jan 11, 2024 | 6.3600 | 6.4500 | 6.3160 | 6.3240 | 6.1592 | 3,286,926 |
| Jan 10, 2024 | 6.2900 | 6.3480 | 6.2500 | 6.3300 | 6.1650 | 2,881,276 |
| Jan 09, 2024 | 6.2540 | 6.3440 | 6.2120 | 6.3100 | 6.1456 | 2,613,564 |
| Jan 08, 2024 | 6.1440 | 6.2400 | 6.0700 | 6.2400 | 6.0774 | 2,039,595 |
| Jan 05, 2024 | 6.1160 | 6.1800 | 6.0740 | 6.1780 | 6.0170 | 1,816,271 |
| Jan 04, 2024 | 6.1600 | 6.2000 | 6.1140 | 6.1660 | 6.0053 | 2,052,534 |
| Jan 03, 2024 | 6.3160 | 6.3160 | 6.1100 | 6.1460 | 5.9858 | 3,459,153 |
| Jan 02, 2024 | 6.3120 | 6.4100 | 6.2820 | 6.3300 | 6.1650 | 1,972,928 |
| Dec 29, 2023 | 6.3000 | 6.3440 | 6.3000 | 6.3120 | 6.1475 | 667,897 |
| Dec 28, 2023 | 6.3580 | 6.3720 | 6.2640 | 6.3120 | 6.1475 | 1,187,021 |
| Dec 27, 2023 | 6.3300 | 6.3840 | 6.2900 | 6.3620 | 6.1962 | 1,527,533 |
| Dec 22, 2023 | 6.3340 | 6.3840 | 6.2520 | 6.3140 | 6.1495 | 1,523,177 |
| Dec 21, 2023 | 6.3580 | 6.4240 | 6.3260 | 6.3560 | 6.1904 | 1,522,032 |
| Dec 20, 2023 | 6.4480 | 6.4720 | 6.3460 | 6.4300 | 6.2624 | 1,956,259 |
| Dec 19, 2023 | 6.3400 | 6.4500 | 6.3120 | 6.3960 | 6.2293 | 1,918,126 |
| Dec 18, 2023 | 6.2240 | 6.4380 | 6.1440 | 6.3720 | 6.2059 | 2,266,378 |
| Dec 15, 2023 | 6.3680 | 6.4220 | 6.2900 | 6.3020 | 6.1378 | 2,696,370 |
| Dec 14, 2023 | 6.3080 | 6.4220 | 6.2920 | 6.3460 | 6.1806 | 3,494,799 |
| Dec 13, 2023 | 6.2320 | 6.2640 | 6.1160 | 6.1620 | 6.0014 | 2,548,452 |
| Dec 12, 2023 | 6.3800 | 6.4240 | 6.2060 | 6.2740 | 6.1105 | 2,041,907 |
| Dec 11, 2023 | 6.3500 | 6.3980 | 6.2700 | 6.3000 | 6.1358 | 2,481,940 |
| Dec 08, 2023 | 6.4460 | 6.4800 | 6.3380 | 6.3980 | 6.2313 | 2,820,874 |
| Dec 07, 2023 | 6.7400 | 6.7500 | 6.4100 | 6.4320 | 6.2644 | 5,433,272 |
| Dec 06, 2023 | 6.7780 | 6.8600 | 6.7320 | 6.7980 | 6.6208 | 2,023,318 |
| Dec 05, 2023 | 6.8280 | 6.8340 | 6.7180 | 6.7520 | 6.5760 | 1,660,720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.