thyssenkrupp AG (TKA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

8.64+0.13 (+1.55%)

As of 11:11AM CEST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 24, 2021	8.58	8.65	8.42	8.64	8.64	1,161,634
Jun. 23, 2021	8.48	8.58	8.28	8.51	8.51	3,245,038
Jun. 22, 2021	8.47	8.53	8.21	8.40	8.40	3,815,451
Jun. 21, 2021	8.37	8.46	8.16	8.37	8.37	4,654,880
Jun. 18, 2021	8.72	8.75	8.37	8.42	8.42	6,560,633
Jun. 17, 2021	8.88	8.97	8.66	8.70	8.70	3,585,526
Jun. 16, 2021	9.44	9.49	8.79	8.98	8.98	7,691,946
Jun. 15, 2021	10.11	10.13	9.32	9.39	9.39	8,784,037
Jun. 14, 2021	10.10	10.23	10.09	10.14	10.14	2,577,827
Jun. 11, 2021	9.85	10.13	9.73	10.02	10.02	2,714,771
Jun. 10, 2021	9.77	10.02	9.72	9.83	9.83	3,001,465
Jun. 09, 2021	9.80	9.88	9.68	9.70	9.70	2,098,976
Jun. 08, 2021	9.56	9.80	9.52	9.77	9.77	3,215,425
Jun. 07, 2021	9.71	9.71	9.45	9.59	9.59	2,826,601
Jun. 04, 2021	9.75	9.80	9.61	9.65	9.65	1,707,926
Jun. 03, 2021	9.68	9.72	9.57	9.71	9.71	1,631,529
Jun. 02, 2021	9.86	9.86	9.60	9.70	9.70	2,002,243
Jun. 01, 2021	9.76	9.95	9.73	9.86	9.86	2,301,849
May 31, 2021	9.70	9.78	9.66	9.67	9.67	1,131,285
May 28, 2021	9.81	9.85	9.60	9.68	9.68	1,660,846
May 27, 2021	9.59	9.82	9.57	9.72	9.72	3,660,730
May 26, 2021	9.55	9.65	9.45	9.65	9.65	2,566,426
May 25, 2021	9.80	9.91	9.52	9.54	9.54	2,948,842
May 21, 2021	9.75	9.78	9.59	9.62	9.62	1,935,244
May 20, 2021	9.70	9.73	9.50	9.73	9.73	3,601,559
May 19, 2021	9.57	9.60	9.35	9.58	9.58	4,061,905
May 18, 2021	9.85	9.96	9.66	9.67	9.67	2,773,280
May 17, 2021	9.75	9.86	9.55	9.69	9.69	3,056,924
May 14, 2021	9.76	9.78	9.47	9.65	9.65	3,800,391
May 13, 2021	10.01	10.01	9.40	9.63	9.63	5,358,778
May 12, 2021	10.60	10.77	10.06	10.14	10.14	5,502,847
May 11, 2021	11.60	11.60	10.07	10.48	10.48	7,801,068
May 10, 2021	11.50	11.73	11.50	11.67	11.67	2,383,368
May 07, 2021	11.40	11.50	11.23	11.39	11.39	2,210,980
May 06, 2021	11.03	11.34	10.94	11.32	11.32	3,031,601
May 05, 2021	10.78	11.02	10.65	11.01	11.01	2,080,690
May 04, 2021	11.12	11.24	10.60	10.67	10.67	2,321,232
May 03, 2021	11.14	11.16	10.89	11.06	11.06	1,756,816
Apr. 30, 2021	11.21	11.43	11.10	11.12	11.12	1,620,972
Apr. 29, 2021	11.19	11.51	11.13	11.20	11.20	2,681,603
Apr. 28, 2021	10.95	11.19	10.94	11.07	11.07	1,601,486
Apr. 27, 2021	11.14	11.14	10.89	11.01	11.01	1,627,746
Apr. 26, 2021	10.83	11.15	10.72	11.10	11.10	1,755,021
Apr. 23, 2021	10.60	10.77	10.44	10.74	10.74	1,754,446
Apr. 22, 2021	10.65	10.69	10.43	10.60	10.60	1,735,250
Apr. 21, 2021	10.65	10.77	10.28	10.55	10.55	2,204,763
Apr. 20, 2021	11.25	11.31	10.53	10.58	10.58	2,566,600
Apr. 19, 2021	11.58	11.60	11.16	11.23	11.23	2,365,455
Apr. 16, 2021	11.42	11.69	11.40	11.45	11.45	2,405,790
Apr. 15, 2021	11.46	11.55	11.25	11.30	11.30	1,631,702
Apr. 14, 2021	11.30	11.46	11.20	11.44	11.44	1,630,116
Apr. 13, 2021	11.14	11.26	11.01	11.12	11.12	1,969,375
Apr. 12, 2021	11.08	11.28	10.95	11.10	11.10	1,391,060
Apr. 09, 2021	11.41	11.43	11.06	11.11	11.11	1,804,616
Apr. 08, 2021	11.73	11.99	11.31	11.41	11.41	2,331,505
Apr. 07, 2021	11.79	11.81	11.48	11.65	11.65	1,516,170
Apr. 06, 2021	11.70	11.84	11.60	11.79	11.79	2,921,792
Apr. 01, 2021	11.53	11.70	11.31	11.41	11.41	2,289,744
Mar. 31, 2021	11.48	11.78	11.36	11.39	11.39	2,251,531
Mar. 30, 2021	11.02	11.58	11.00	11.53	11.53	2,495,368
Mar. 29, 2021	10.90	11.13	10.86	10.98	10.98	1,879,087
Mar. 26, 2021	10.59	11.01	10.57	10.92	10.92	2,419,679
Mar. 25, 2021	10.48	10.53	10.15	10.46	10.46	2,874,769
Mar. 24, 2021	10.28	10.59	10.15	10.56	10.56	2,203,595
Mar. 23, 2021	10.60	10.60	10.29	10.38	10.38	3,048,076
Mar. 22, 2021	10.79	10.89	10.53	10.62	10.62	2,864,396
Mar. 19, 2021	10.77	10.94	10.59	10.89	10.89	5,612,474
Mar. 18, 2021	10.78	11.15	10.71	10.93	10.93	2,895,836
Mar. 17, 2021	11.14	11.36	10.89	10.93	10.93	3,682,693
Mar. 16, 2021	11.62	11.68	11.05	11.19	11.19	3,309,648
Mar. 15, 2021	11.85	11.98	11.56	11.62	11.62	2,348,179
Mar. 12, 2021	11.85	11.90	11.57	11.86	11.86	2,327,644
Mar. 11, 2021	11.70	12.01	11.64	11.91	11.91	2,926,807
Mar. 10, 2021	11.75	11.80	11.49	11.60	11.60	1,854,373
Mar. 09, 2021	11.95	11.97	11.48	11.73	11.73	2,553,378
Mar. 08, 2021	11.81	11.98	11.73	11.95	11.95	2,480,428
Mar. 05, 2021	11.50	12.03	11.44	11.66	11.66	3,844,574
Mar. 04, 2021	11.80	11.80	11.35	11.48	11.48	3,416,516
Mar. 03, 2021	11.53	11.88	11.50	11.86	11.86	3,244,369
Mar. 02, 2021	11.40	11.59	11.36	11.40	11.40	2,089,516
Mar. 01, 2021	11.30	11.55	11.18	11.41	11.41	1,967,003
Feb. 26, 2021	10.97	11.31	10.81	11.15	11.15	2,206,598
Feb. 25, 2021	11.50	11.68	11.26	11.37	11.37	2,070,580
Feb. 24, 2021	11.29	11.48	11.28	11.40	11.40	1,862,324
Feb. 23, 2021	11.44	11.51	10.98	11.29	11.29	2,499,532
Feb. 22, 2021	11.16	11.36	11.11	11.34	11.34	2,472,116
Feb. 19, 2021	11.07	11.34	10.95	11.23	11.23	3,173,063
Feb. 18, 2021	10.90	11.60	10.74	10.89	10.89	6,235,015
Feb. 17, 2021	11.75	11.95	11.41	11.44	11.44	3,298,399
Feb. 16, 2021	11.50	11.95	11.43	11.65	11.65	3,415,447
Feb. 15, 2021	11.10	11.45	11.03	11.41	11.41	3,881,140
Feb. 12, 2021	10.68	10.94	10.61	10.94	10.94	2,860,070
Feb. 11, 2021	10.86	11.02	10.64	10.71	10.71	3,181,630
Feb. 10, 2021	10.50	10.88	10.28	10.58	10.58	5,784,926
Feb. 09, 2021	10.22	10.27	9.88	9.94	9.94	3,019,685
Feb. 08, 2021	9.80	10.35	9.80	10.22	10.22	3,956,252
Feb. 05, 2021	9.79	9.92	9.67	9.79	9.79	2,083,262
Feb. 04, 2021	9.70	9.95	9.66	9.76	9.76	2,492,006
Feb. 03, 2021	9.98	10.00	9.56	9.70	9.70	2,880,229
Feb. 02, 2021	9.66	9.98	9.62	9.93	9.93	3,139,156
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,164.39-36.26(-0.18%)

S&P 5004,241.84-4.60(-0.11%)

DOW33,874.24-71.34(-0.21%)

thyssenkrupp AG (TKA.DE)

S&P/TSX
20,164.39
-36.26(-0.18%)

S&P 500
4,241.84
-4.60(-0.11%)

DOW
33,874.24
-71.34(-0.21%)