Canada markets closed

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
8.95-0.21 (-2.29%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20219.139.248.938.958.951,900,940
Sep. 27, 20218.899.208.849.169.162,543,980
Sep. 24, 20218.818.878.728.818.811,535,674
Sep. 23, 20218.888.908.698.868.862,117,616
Sep. 22, 20218.688.808.658.768.762,554,405
Sep. 21, 20218.678.818.438.508.502,687,626
Sep. 20, 20218.858.868.478.618.615,550,771
Sep. 17, 20219.239.279.119.129.128,201,103
Sep. 16, 20219.389.449.089.149.142,975,714
Sep. 15, 20219.319.459.269.369.362,017,229
Sep. 14, 20219.449.499.299.309.302,329,347
Sep. 13, 20219.209.509.209.449.442,907,930
Sep. 10, 20219.189.239.099.179.171,637,123
Sep. 09, 20218.869.168.789.139.132,383,585
Sep. 08, 20219.109.168.979.029.021,603,776
Sep. 07, 20219.129.339.119.169.161,651,780
Sep. 06, 20219.159.189.089.159.151,195,054
Sep. 03, 20219.329.359.039.059.052,397,660
Sep. 02, 20219.329.369.229.339.331,358,761
Sep. 01, 20219.529.539.239.349.342,494,680
Aug. 31, 20219.379.569.299.439.435,224,894
Aug. 30, 20219.209.389.189.359.353,725,264
Aug. 27, 20219.069.169.009.149.141,735,174
Aug. 26, 20218.999.188.919.089.082,417,656
Aug. 25, 20218.969.088.849.079.072,057,182
Aug. 24, 20218.608.998.608.948.943,426,807
Aug. 23, 20218.638.678.498.608.601,870,068
Aug. 20, 20218.468.538.388.508.502,245,419
Aug. 19, 20218.468.528.348.478.473,727,654
Aug. 18, 20218.678.728.538.698.691,939,697
Aug. 17, 20218.568.798.558.668.662,038,768
Aug. 16, 20218.608.708.498.618.611,608,238
Aug. 13, 20218.588.738.548.698.692,216,565
Aug. 12, 20218.458.708.408.548.543,549,503
Aug. 11, 20218.568.648.228.438.439,077,341
Aug. 10, 20218.768.978.748.918.912,149,966
Aug. 09, 20218.808.848.648.768.761,777,071
Aug. 06, 20218.668.878.588.788.782,099,059
Aug. 05, 20218.408.648.338.638.631,753,014
Aug. 04, 20218.518.558.408.458.451,143,753
Aug. 03, 20218.338.558.288.478.471,653,582
Aug. 02, 20218.508.558.358.358.351,931,645
Jul. 30, 20218.528.598.408.418.412,248,223
Jul. 29, 20218.558.738.558.628.622,789,253
Jul. 28, 20218.368.558.308.528.522,239,240
Jul. 27, 20218.458.478.278.388.381,951,054
Jul. 26, 20218.138.508.138.508.502,340,546
Jul. 23, 20218.148.308.138.198.191,645,779
Jul. 22, 20218.168.308.048.068.062,140,621
Jul. 21, 20217.818.137.778.078.073,303,942
Jul. 20, 20217.797.847.577.787.783,656,965
Jul. 19, 20218.028.027.587.707.705,367,266
Jul. 16, 20218.378.418.108.138.133,729,315
Jul. 15, 20218.668.668.258.328.324,563,125
Jul. 14, 20218.668.918.608.748.741,933,384
Jul. 13, 20218.748.868.628.648.642,366,289
Jul. 12, 20218.938.938.608.748.742,411,435
Jul. 09, 20218.688.968.528.958.953,421,326
Jul. 08, 20218.628.678.448.598.593,066,984
Jul. 07, 20218.778.918.638.688.682,741,706
Jul. 06, 20219.129.148.648.708.702,750,615
Jul. 05, 20219.049.118.949.069.061,678,326
Jul. 02, 20218.969.128.908.968.962,141,847
Jul. 01, 20218.849.088.848.948.942,390,140
Jun. 30, 20218.788.838.578.798.792,070,779
Jun. 29, 20218.678.898.618.828.821,816,522
Jun. 28, 20218.938.958.678.678.672,539,654
Jun. 25, 20218.639.008.598.908.904,436,753
Jun. 24, 20218.588.678.428.608.603,687,922
Jun. 23, 20218.488.588.288.518.513,245,038
Jun. 22, 20218.478.538.218.408.403,815,451
Jun. 21, 20218.378.468.168.378.374,654,880
Jun. 18, 20218.728.758.378.428.426,560,633
Jun. 17, 20218.888.978.668.708.703,585,526
Jun. 16, 20219.449.498.798.988.987,691,946
Jun. 15, 202110.1110.139.329.399.398,784,037
Jun. 14, 202110.1010.2310.0910.1410.142,577,827
Jun. 11, 20219.8510.139.7310.0210.022,714,771
Jun. 10, 20219.7710.029.729.839.833,001,465
Jun. 09, 20219.809.889.689.709.702,098,976
Jun. 08, 20219.569.809.529.779.773,215,425
Jun. 07, 20219.719.719.459.599.592,826,601
Jun. 04, 20219.759.809.619.659.651,707,926
Jun. 03, 20219.689.729.579.719.711,631,529
Jun. 02, 20219.869.869.609.709.702,002,243
Jun. 01, 20219.769.959.739.869.862,301,849
May 31, 20219.709.789.669.679.671,131,285
May 28, 20219.819.859.609.689.681,660,846
May 27, 20219.599.829.579.729.723,660,730
May 26, 20219.559.659.459.659.652,566,426
May 25, 20219.809.919.529.549.542,948,842
May 21, 20219.759.789.599.629.621,935,244
May 20, 20219.709.739.509.739.733,601,559
May 19, 20219.579.609.359.589.584,061,905
May 18, 20219.859.969.669.679.672,773,280
May 17, 20219.759.869.559.699.693,056,924
May 14, 20219.769.789.479.659.653,800,391
May 13, 202110.0110.019.409.639.635,358,778
May 12, 202110.6010.7710.0610.1410.145,502,847
May 11, 202111.6011.6010.0710.4810.487,801,068
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...