Canada markets open in 4 hours 4 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20218.588.658.428.648.641,161,634
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
May 10, 202111.5011.7311.5011.6711.672,383,368
May 07, 202111.4011.5011.2311.3911.392,210,980
May 06, 202111.0311.3410.9411.3211.323,031,601
May 05, 202110.7811.0210.6511.0111.012,080,690
May 04, 202111.1211.2410.6010.6710.672,321,232
May 03, 202111.1411.1610.8911.0611.061,756,816
Apr. 30, 202111.2111.4311.1011.1211.121,620,972
Apr. 29, 202111.1911.5111.1311.2011.202,681,603
Apr. 28, 202110.9511.1910.9411.0711.071,601,486
Apr. 27, 202111.1411.1410.8911.0111.011,627,746
Apr. 26, 202110.8311.1510.7211.1011.101,755,021
Apr. 23, 202110.6010.7710.4410.7410.741,754,446
Apr. 22, 202110.6510.6910.4310.6010.601,735,250
Apr. 21, 202110.6510.7710.2810.5510.552,204,763
Apr. 20, 202111.2511.3110.5310.5810.582,566,600
Apr. 19, 202111.5811.6011.1611.2311.232,365,455
Apr. 16, 202111.4211.6911.4011.4511.452,405,790
Apr. 15, 202111.4611.5511.2511.3011.301,631,702
Apr. 14, 202111.3011.4611.2011.4411.441,630,116
Apr. 13, 202111.1411.2611.0111.1211.121,969,375
Apr. 12, 202111.0811.2810.9511.1011.101,391,060
Apr. 09, 202111.4111.4311.0611.1111.111,804,616
Apr. 08, 202111.7311.9911.3111.4111.412,331,505
Apr. 07, 202111.7911.8111.4811.6511.651,516,170
Apr. 06, 202111.7011.8411.6011.7911.792,921,792
Apr. 01, 202111.5311.7011.3111.4111.412,289,744
Mar. 31, 202111.4811.7811.3611.3911.392,251,531
Mar. 30, 202111.0211.5811.0011.5311.532,495,368
Mar. 29, 202110.9011.1310.8610.9810.981,879,087
Mar. 26, 202110.5911.0110.5710.9210.922,419,679
Mar. 25, 202110.4810.5310.1510.4610.462,874,769
Mar. 24, 202110.2810.5910.1510.5610.562,203,595
Mar. 23, 202110.6010.6010.2910.3810.383,048,076
Mar. 22, 202110.7910.8910.5310.6210.622,864,396
Mar. 19, 202110.7710.9410.5910.8910.895,612,474
Mar. 18, 202110.7811.1510.7110.9310.932,895,836
Mar. 17, 202111.1411.3610.8910.9310.933,682,693
Mar. 16, 202111.6211.6811.0511.1911.193,309,648
Mar. 15, 202111.8511.9811.5611.6211.622,348,179
Mar. 12, 202111.8511.9011.5711.8611.862,327,644
Mar. 11, 202111.7012.0111.6411.9111.912,926,807
Mar. 10, 202111.7511.8011.4911.6011.601,854,373
Mar. 09, 202111.9511.9711.4811.7311.732,553,378
Mar. 08, 202111.8111.9811.7311.9511.952,480,428
Mar. 05, 202111.5012.0311.4411.6611.663,844,574
Mar. 04, 202111.8011.8011.3511.4811.483,416,516
Mar. 03, 202111.5311.8811.5011.8611.863,244,369
Mar. 02, 202111.4011.5911.3611.4011.402,089,516
Mar. 01, 202111.3011.5511.1811.4111.411,967,003
Feb. 26, 202110.9711.3110.8111.1511.152,206,598
Feb. 25, 202111.5011.6811.2611.3711.372,070,580
Feb. 24, 202111.2911.4811.2811.4011.401,862,324
Feb. 23, 202111.4411.5110.9811.2911.292,499,532
Feb. 22, 202111.1611.3611.1111.3411.342,472,116
Feb. 19, 202111.0711.3410.9511.2311.233,173,063
Feb. 18, 202110.9011.6010.7410.8910.896,235,015
Feb. 17, 202111.7511.9511.4111.4411.443,298,399
Feb. 16, 202111.5011.9511.4311.6511.653,415,447
Feb. 15, 202111.1011.4511.0311.4111.413,881,140
Feb. 12, 202110.6810.9410.6110.9410.942,860,070
Feb. 11, 202110.8611.0210.6410.7110.713,181,630
Feb. 10, 202110.5010.8810.2810.5810.585,784,926
Feb. 09, 202110.2210.279.889.949.943,019,685
Feb. 08, 20219.8010.359.8010.2210.223,956,252
Feb. 05, 20219.799.929.679.799.792,083,262
Feb. 04, 20219.709.959.669.769.762,492,006
Feb. 03, 20219.9810.009.569.709.702,880,229
Feb. 02, 20219.669.989.629.939.933,139,156
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...