TKA.DE - thyssenkrupp AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 201913.2013.7613.1813.4713.473,816,754
Oct. 22, 201913.3213.4313.2113.2913.292,328,303
Oct. 21, 201913.0013.4612.9513.2213.222,907,466
Oct. 18, 201912.8613.1112.6712.9912.992,676,373
Oct. 17, 201913.1613.5212.6812.9412.945,569,881
Oct. 16, 201912.5213.3212.4213.1913.197,732,712
Oct. 15, 201912.6312.7412.4412.6012.602,456,035
Oct. 14, 201912.5312.6012.1512.5612.562,937,872
Oct. 11, 201912.5512.6812.4812.6012.603,084,555
Oct. 10, 201912.3712.5512.2112.4712.473,032,998
Oct. 09, 201912.3712.5112.1712.2812.281,989,877
Oct. 08, 201912.5212.6112.1212.3912.393,397,810
Oct. 07, 201912.2912.5112.1612.4412.442,647,019
Oct. 04, 201912.4512.4812.1112.3412.343,033,953
Oct. 02, 201912.5012.5012.2312.3412.343,799,851
Oct. 01, 201912.7612.9612.5212.5612.562,904,961
Sep. 30, 201912.8712.9712.6312.7012.702,694,520
Sep. 27, 201912.7313.1112.6512.8712.873,597,581
Sep. 26, 201912.6012.9412.5412.5912.595,152,190
Sep. 25, 201912.4712.5212.1412.5112.513,961,942
Sep. 24, 201912.4512.7012.3912.4812.482,563,246
Sep. 23, 201912.6412.6712.2312.4412.443,584,278
Sep. 20, 201912.8612.8812.6112.6812.6814,921,888
Sep. 19, 201912.8412.9812.7412.9012.903,341,631
Sep. 18, 201912.9313.1412.7812.9212.923,457,019
Sep. 17, 201913.0013.0112.7212.8912.893,822,396
Sep. 16, 201912.9812.9812.7112.8912.894,329,816
Sep. 13, 201912.8813.2712.8413.1113.116,092,911
Sep. 12, 201912.8212.9012.5612.8512.855,392,012
Sep. 11, 201912.8012.9612.5812.7012.706,064,760
Sep. 10, 201912.3712.8012.2712.7712.776,603,420
Sep. 09, 201912.2012.4311.7512.3512.356,373,715
Sep. 06, 201911.9912.3411.7112.2312.2310,558,437
Sep. 05, 201911.1411.7411.1111.6811.688,549,135
Sep. 04, 201910.7511.2110.7210.9910.995,238,632
Sep. 03, 201910.8610.8910.5910.6310.635,321,699
Sep. 02, 201911.1011.2210.9011.0511.052,534,528
Aug. 30, 201911.0311.2311.0211.1111.114,211,762
Aug. 29, 201910.6211.0410.5511.0011.005,047,657
Aug. 28, 201910.6010.6810.4410.6410.642,766,936
Aug. 27, 201910.4410.7010.4010.5710.573,374,987
Aug. 26, 201910.2610.6610.2510.4810.483,620,547
Aug. 23, 201910.7010.9010.2210.3510.356,822,490
Aug. 22, 20199.8510.659.7510.4210.427,351,802
Aug. 21, 20199.7610.029.749.879.873,242,902
Aug. 20, 20199.759.789.619.719.712,463,482
Aug. 19, 20199.709.859.629.729.723,809,126
Aug. 16, 20199.459.559.289.529.526,458,015
Aug. 15, 20199.599.679.259.419.417,678,172
Aug. 14, 201910.0510.059.509.629.627,781,045
Aug. 13, 20199.8010.189.5110.0310.038,508,489
Aug. 12, 201910.3510.439.919.959.956,310,160
Aug. 09, 201910.9110.9110.1810.2610.268,222,151
Aug. 08, 201910.7211.0510.6310.9710.976,853,093
Aug. 07, 201910.6010.6610.3410.5110.515,719,591
Aug. 06, 201910.6610.7810.5610.5610.564,111,712
Aug. 05, 201910.9010.9110.5310.6610.666,956,463
Aug. 02, 201911.3611.3810.9510.9910.999,942,689
Aug. 01, 201911.5811.8811.5211.6311.634,684,619
Jul. 31, 201911.5111.7311.4811.6911.694,058,775
Jul. 30, 201911.7011.7311.3411.5311.535,200,482
Jul. 29, 201911.6011.8611.5211.6611.663,543,441
Jul. 26, 201911.7411.7711.5611.6011.602,849,298
Jul. 25, 201912.0612.2211.5711.7211.725,576,061
Jul. 24, 201911.6212.2011.3911.9711.979,070,800
Jul. 23, 201911.3311.7611.3311.6211.626,142,632
Jul. 22, 201911.3211.5611.2611.2711.273,907,471
Jul. 19, 201911.3611.4711.2611.3211.324,497,947
Jul. 18, 201911.3211.4311.2111.2411.244,512,548
Jul. 17, 201911.5811.6311.3111.4411.445,348,067
Jul. 16, 201911.4311.6511.3911.6011.603,758,816
Jul. 15, 201911.5511.7611.4111.4711.474,530,746
Jul. 12, 201911.4511.6611.3511.4811.483,984,497
Jul. 11, 201911.6511.6711.3311.4811.486,333,723
Jul. 10, 201911.7311.8511.5611.5911.594,790,931
Jul. 09, 201912.0512.0511.5811.7011.708,352,152
Jul. 08, 201912.1412.8512.0212.1912.196,291,871
Jul. 05, 201912.3312.3312.0712.1912.194,630,178
Jul. 04, 201912.7212.8112.1712.3512.355,357,940
Jul. 03, 201912.5512.6912.4112.6312.633,196,091
Jul. 02, 201912.9913.0612.5012.6012.604,196,560
Jul. 01, 201913.1513.3012.9012.9012.904,993,794
Jun. 28, 201912.7612.8812.6512.8212.824,274,418
Jun. 27, 201912.6212.9412.5912.6812.686,476,991
Jun. 26, 201912.0612.7312.0312.5012.5011,691,844
Jun. 25, 201911.7311.8511.5511.6911.694,553,308
Jun. 24, 201912.0612.2211.6811.7411.744,276,656
Jun. 21, 201912.0612.1511.8612.0512.056,836,542
Jun. 20, 201912.3212.7312.0612.0612.066,248,640
Jun. 19, 201912.4012.7012.0712.1512.156,208,292
Jun. 18, 201911.7612.4511.5212.3812.387,729,277
Jun. 17, 201911.8211.8811.6711.7711.772,945,363
Jun. 14, 201912.0712.0711.6911.7711.773,655,848
Jun. 13, 201912.0412.1611.8612.0712.073,456,479
Jun. 12, 201912.1312.4412.0112.0912.093,517,653
Jun. 11, 201911.9812.3911.9512.2312.235,757,911
Jun. 07, 201911.8011.8411.5211.6711.673,230,015
Jun. 06, 201911.8511.9811.5211.5911.593,780,605
Jun. 05, 201912.1312.2311.7611.8411.844,699,682
Jun. 04, 201911.5912.2011.4512.1412.145,685,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...