TKA.DE - thyssenkrupp AG
XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 10, 2020 | 6.22 | 6.51 | 6.11 | 6.50 | 6.50 | 2,881,383 |
| Jul. 09, 2020 | 6.36 | 6.53 | 6.23 | 6.28 | 6.28 | 2,841,588 |
| Jul. 08, 2020 | 6.47 | 6.48 | 6.20 | 6.29 | 6.29 | 2,292,395 |
| Jul. 07, 2020 | 6.51 | 6.58 | 6.37 | 6.57 | 6.57 | 3,026,202 |
| Jul. 06, 2020 | 6.58 | 6.66 | 6.49 | 6.54 | 6.54 | 2,245,617 |
| Jul. 03, 2020 | 6.47 | 6.54 | 6.28 | 6.39 | 6.39 | 1,838,217 |
| Jul. 02, 2020 | 6.23 | 6.56 | 6.09 | 6.46 | 6.46 | 5,413,706 |
| Jul. 01, 2020 | 6.25 | 6.30 | 6.04 | 6.11 | 6.11 | 3,731,250 |
| Jun. 30, 2020 | 6.29 | 6.36 | 6.14 | 6.31 | 6.31 | 3,354,188 |
| Jun. 29, 2020 | 5.84 | 6.22 | 5.81 | 6.16 | 6.16 | 3,500,311 |
| Jun. 26, 2020 | 6.30 | 6.35 | 5.88 | 5.90 | 5.90 | 3,397,883 |
| Jun. 25, 2020 | 6.07 | 6.28 | 5.99 | 6.22 | 6.22 | 4,017,613 |
| Jun. 24, 2020 | 6.57 | 6.68 | 6.10 | 6.10 | 6.10 | 3,932,602 |
| Jun. 23, 2020 | 6.56 | 6.69 | 6.47 | 6.63 | 6.63 | 4,048,677 |
| Jun. 22, 2020 | 6.80 | 6.89 | 6.45 | 6.46 | 6.46 | 4,501,154 |
| Jun. 19, 2020 | 6.96 | 7.03 | 6.73 | 6.90 | 6.90 | 5,360,983 |
| Jun. 18, 2020 | 7.01 | 7.14 | 6.77 | 6.89 | 6.89 | 3,132,106 |
| Jun. 17, 2020 | 7.09 | 7.22 | 6.94 | 7.05 | 7.05 | 2,965,462 |
| Jun. 16, 2020 | 7.10 | 7.22 | 6.83 | 7.03 | 7.03 | 5,728,422 |
| Jun. 15, 2020 | 6.75 | 6.85 | 6.57 | 6.71 | 6.71 | 4,796,793 |
| Jun. 12, 2020 | 6.45 | 7.25 | 6.37 | 6.95 | 6.95 | 7,927,882 |
| Jun. 11, 2020 | 6.76 | 6.87 | 6.45 | 6.45 | 6.45 | 5,592,990 |
| Jun. 10, 2020 | 7.40 | 7.60 | 6.98 | 7.09 | 7.09 | 4,340,327 |
| Jun. 09, 2020 | 7.77 | 7.89 | 7.00 | 7.32 | 7.32 | 7,124,796 |
| Jun. 08, 2020 | 7.43 | 7.94 | 7.38 | 7.69 | 7.69 | 6,235,816 |
| Jun. 05, 2020 | 7.00 | 7.60 | 6.96 | 7.45 | 7.45 | 6,995,386 |
| Jun. 04, 2020 | 6.65 | 6.91 | 6.52 | 6.86 | 6.86 | 4,967,311 |
| Jun. 03, 2020 | 6.64 | 6.75 | 6.55 | 6.71 | 6.71 | 6,805,581 |
| Jun. 02, 2020 | 6.28 | 6.62 | 6.23 | 6.47 | 6.47 | 5,487,799 |
| May 29, 2020 | 6.09 | 6.16 | 6.01 | 6.06 | 6.06 | 5,239,786 |
| May 28, 2020 | 6.07 | 6.29 | 5.99 | 6.26 | 6.26 | 4,438,454 |
| May 27, 2020 | 6.06 | 6.09 | 5.77 | 5.99 | 5.99 | 7,896,002 |
| May 26, 2020 | 5.67 | 6.08 | 5.64 | 5.99 | 5.99 | 6,679,537 |
| May 25, 2020 | 5.48 | 5.60 | 5.38 | 5.60 | 5.60 | 2,466,565 |
| May 22, 2020 | 5.19 | 5.51 | 5.16 | 5.34 | 5.34 | 4,408,974 |
| May 21, 2020 | 5.19 | 5.49 | 5.14 | 5.35 | 5.35 | 3,487,615 |
| May 20, 2020 | 5.16 | 5.30 | 4.89 | 5.28 | 5.28 | 5,174,528 |
| May 19, 2020 | 5.15 | 5.33 | 4.89 | 5.20 | 5.20 | 9,283,792 |
| May 18, 2020 | 4.57 | 4.97 | 4.54 | 4.95 | 4.95 | 7,686,531 |
| May 15, 2020 | 4.34 | 4.45 | 4.12 | 4.40 | 4.40 | 5,851,411 |
| May 14, 2020 | 4.04 | 4.34 | 3.95 | 4.26 | 4.26 | 8,334,143 |
| May 13, 2020 | 4.14 | 4.29 | 4.03 | 4.15 | 4.15 | 8,714,546 |
| May 12, 2020 | 4.60 | 4.64 | 4.00 | 4.11 | 4.11 | 19,323,821 |
| May 11, 2020 | 5.36 | 5.43 | 4.83 | 4.85 | 4.85 | 5,435,869 |
| May 08, 2020 | 5.43 | 5.49 | 5.25 | 5.28 | 5.28 | 2,962,740 |
| May 07, 2020 | 5.27 | 5.42 | 5.19 | 5.35 | 5.35 | 2,723,592 |
| May 06, 2020 | 5.43 | 5.51 | 5.24 | 5.24 | 5.24 | 2,617,504 |
| May 05, 2020 | 5.35 | 5.49 | 5.24 | 5.39 | 5.39 | 3,365,372 |
| May 04, 2020 | 5.72 | 5.72 | 5.04 | 5.21 | 5.21 | 8,283,410 |
| Apr. 30, 2020 | 6.32 | 6.47 | 5.99 | 6.08 | 6.08 | 5,375,166 |
| Apr. 29, 2020 | 5.85 | 6.27 | 5.82 | 6.25 | 6.25 | 5,950,384 |
| Apr. 28, 2020 | 5.81 | 5.94 | 5.72 | 5.81 | 5.81 | 3,982,846 |
| Apr. 27, 2020 | 5.64 | 5.90 | 5.60 | 5.80 | 5.80 | 3,634,707 |
| Apr. 24, 2020 | 5.52 | 5.67 | 5.39 | 5.43 | 5.43 | 2,532,999 |
| Apr. 23, 2020 | 5.61 | 5.72 | 5.42 | 5.67 | 5.67 | 3,249,400 |
| Apr. 22, 2020 | 5.61 | 5.62 | 5.35 | 5.57 | 5.57 | 2,628,766 |
| Apr. 21, 2020 | 5.55 | 5.61 | 5.42 | 5.44 | 5.44 | 3,132,876 |
| Apr. 20, 2020 | 5.99 | 6.10 | 5.64 | 5.75 | 5.75 | 3,553,631 |
| Apr. 17, 2020 | 5.68 | 5.98 | 5.64 | 5.89 | 5.89 | 4,674,561 |
| Apr. 16, 2020 | 5.49 | 5.57 | 5.28 | 5.39 | 5.39 | 3,583,283 |
| Apr. 15, 2020 | 6.15 | 6.15 | 5.28 | 5.33 | 5.33 | 6,949,083 |
| Apr. 14, 2020 | 6.02 | 6.25 | 5.94 | 6.09 | 6.09 | 3,284,496 |
| Apr. 09, 2020 | 5.72 | 5.96 | 5.58 | 5.80 | 5.80 | 5,666,227 |
| Apr. 08, 2020 | 5.45 | 5.53 | 5.27 | 5.47 | 5.47 | 2,617,874 |
| Apr. 07, 2020 | 5.21 | 5.60 | 5.21 | 5.44 | 5.44 | 5,657,145 |
| Apr. 06, 2020 | 4.54 | 4.97 | 4.48 | 4.91 | 4.91 | 4,880,677 |
| Apr. 03, 2020 | 4.60 | 4.60 | 4.23 | 4.28 | 4.28 | 4,446,284 |
| Apr. 02, 2020 | 4.62 | 4.72 | 4.42 | 4.60 | 4.60 | 3,685,509 |
| Apr. 01, 2020 | 4.57 | 4.65 | 4.45 | 4.59 | 4.59 | 2,775,995 |
| Mar. 31, 2020 | 4.76 | 4.81 | 4.59 | 4.77 | 4.77 | 3,161,137 |
| Mar. 30, 2020 | 4.68 | 4.74 | 4.42 | 4.64 | 4.64 | 2,578,894 |
| Mar. 27, 2020 | 4.97 | 5.02 | 4.60 | 4.65 | 4.65 | 4,339,384 |
| Mar. 26, 2020 | 5.03 | 5.30 | 4.92 | 5.08 | 5.08 | 5,017,047 |
| Mar. 25, 2020 | 5.48 | 6.12 | 4.90 | 5.13 | 5.13 | 11,787,872 |
| Mar. 24, 2020 | 4.11 | 4.93 | 4.09 | 4.93 | 4.93 | 8,948,303 |
| Mar. 23, 2020 | 3.66 | 3.95 | 3.60 | 3.90 | 3.90 | 5,409,284 |
| Mar. 20, 2020 | 3.79 | 3.98 | 3.62 | 3.81 | 3.81 | 7,995,556 |
| Mar. 19, 2020 | 3.68 | 3.80 | 3.41 | 3.55 | 3.55 | 6,308,757 |
| Mar. 18, 2020 | 3.60 | 3.65 | 3.28 | 3.61 | 3.61 | 7,845,068 |
| Mar. 17, 2020 | 4.33 | 4.37 | 3.66 | 3.74 | 3.74 | 7,491,844 |
| Mar. 16, 2020 | 4.37 | 4.40 | 3.92 | 4.10 | 4.10 | 8,738,013 |
| Mar. 13, 2020 | 4.97 | 5.24 | 4.56 | 4.67 | 4.67 | 9,379,682 |
| Mar. 12, 2020 | 5.44 | 5.54 | 4.77 | 4.78 | 4.78 | 7,827,860 |
| Mar. 11, 2020 | 6.16 | 6.33 | 5.78 | 5.85 | 5.85 | 6,570,116 |
| Mar. 10, 2020 | 6.06 | 6.51 | 5.94 | 6.04 | 6.04 | 7,799,436 |
| Mar. 09, 2020 | 6.48 | 6.48 | 5.97 | 5.97 | 5.97 | 8,725,725 |
| Mar. 06, 2020 | 7.08 | 7.14 | 6.73 | 6.94 | 6.94 | 7,998,881 |
| Mar. 05, 2020 | 7.93 | 7.98 | 7.10 | 7.26 | 7.26 | 9,664,720 |
| Mar. 04, 2020 | 8.22 | 8.28 | 7.78 | 7.86 | 7.86 | 7,401,856 |
| Mar. 03, 2020 | 8.64 | 8.68 | 8.13 | 8.15 | 8.15 | 8,270,472 |
| Mar. 02, 2020 | 9.05 | 9.22 | 8.47 | 8.52 | 8.52 | 8,239,829 |
| Feb. 28, 2020 | 9.40 | 9.53 | 8.50 | 8.70 | 8.70 | 12,557,491 |
| Feb. 27, 2020 | 9.06 | 9.29 | 9.02 | 9.16 | 9.16 | 5,262,327 |
| Feb. 26, 2020 | 9.15 | 9.36 | 8.91 | 9.25 | 9.25 | 5,122,490 |
| Feb. 25, 2020 | 9.70 | 9.71 | 9.24 | 9.27 | 9.27 | 4,980,034 |
| Feb. 24, 2020 | 9.65 | 9.65 | 9.31 | 9.57 | 9.57 | 4,444,275 |
| Feb. 21, 2020 | 9.80 | 9.97 | 9.61 | 9.84 | 9.84 | 5,323,554 |
| Feb. 20, 2020 | 10.05 | 10.19 | 9.80 | 9.81 | 9.81 | 7,079,842 |
| Feb. 19, 2020 | 10.27 | 10.39 | 10.01 | 10.04 | 10.04 | 4,454,755 |
| Feb. 18, 2020 | 10.72 | 10.78 | 9.97 | 10.25 | 10.25 | 9,378,913 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.