thyssenkrupp AG (TKA.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 03:46PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.0020 | 4.0390 | 4.0020 | 4.0390 | 4.0390 | 34 |
| Jun 27, 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
| Jun 26, 2024 | 4.0960 | 4.1310 | 4.0960 | 4.1180 | 4.1180 | 10,149 |
| Jun 25, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| Jun 24, 2024 | 4.1990 | 4.2860 | 4.1990 | 4.2860 | 4.2860 | 244 |
| Jun 21, 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| Jun 20, 2024 | 4.3230 | 4.4180 | 4.3230 | 4.4180 | 4.4180 | 200 |
| Jun 19, 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| Jun 18, 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| Jun 17, 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| Jun 14, 2024 | 4.1610 | 4.1610 | 4.0630 | 4.0630 | 4.0630 | 85 |
| Jun 13, 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| Jun 12, 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| Jun 11, 2024 | 4.2590 | 4.2590 | 4.1870 | 4.1870 | 4.1870 | 62 |
| Jun 10, 2024 | 4.3940 | 4.3940 | 4.2460 | 4.2940 | 4.2940 | 5,622 |
| Jun 07, 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| Jun 06, 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| Jun 05, 2024 | 4.5170 | 4.5170 | 4.4800 | 4.4800 | 4.4800 | 30 |
| Jun 04, 2024 | 4.6210 | 4.6210 | 4.4920 | 4.4920 | 4.4920 | 8 |
| Jun 03, 2024 | 4.5910 | 4.6220 | 4.5910 | 4.6220 | 4.6220 | 500 |
| May 31, 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| May 30, 2024 | 4.5200 | 4.5550 | 4.5200 | 4.5550 | 4.5550 | 600 |
| May 29, 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| May 28, 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| May 27, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| May 24, 2024 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| May 23, 2024 | 4.6610 | 4.6780 | 4.6610 | 4.6780 | 4.6780 | 110 |
| May 22, 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
| May 21, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| May 20, 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| May 17, 2024 | 4.8830 | 4.9680 | 4.8830 | 4.9680 | 4.9680 | 101 |
| May 16, 2024 | 4.8810 | 4.8810 | 4.8760 | 4.8760 | 4.8760 | 10 |
| May 15, 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| May 14, 2024 | 4.9090 | 4.9090 | 4.8800 | 4.8800 | 4.8800 | 400 |
| May 13, 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| May 10, 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | - |
| May 09, 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | - |
| May 08, 2024 | 4.8560 | 4.8560 | 4.7900 | 4.7900 | 4.7900 | 1,100 |
| May 07, 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| May 06, 2024 | 4.8220 | 4.9780 | 4.8220 | 4.9780 | 4.9780 | 52 |
| May 03, 2024 | 4.8610 | 4.8860 | 4.8610 | 4.8860 | 4.8860 | 3,000 |
| May 02, 2024 | 4.7080 | 4.7820 | 4.7080 | 4.7820 | 4.7820 | 50 |
| Apr 30, 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| Apr 29, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 30 |
| Apr 26, 2024 | 4.6150 | 4.8420 | 4.6150 | 4.8420 | 4.8420 | 1,010 |
| Apr 25, 2024 | 4.4930 | 4.5250 | 4.4930 | 4.5250 | 4.5250 | 100 |
| Apr 24, 2024 | 4.5000 | 4.5580 | 4.5000 | 4.5400 | 4.5400 | 460 |
| Apr 23, 2024 | 4.5510 | 4.5510 | 4.5140 | 4.5140 | 4.5140 | 20 |
| Apr 22, 2024 | 4.5410 | 4.5560 | 4.5410 | 4.5560 | 4.5560 | 100 |
| Apr 19, 2024 | 4.6010 | 4.6010 | 4.5380 | 4.5380 | 4.5380 | 1,680 |
| Apr 18, 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| Apr 17, 2024 | 4.6090 | 4.6190 | 4.6090 | 4.6190 | 4.6190 | 2,500 |
| Apr 16, 2024 | 4.8600 | 4.8600 | 4.6870 | 4.6870 | 4.6870 | 1,400 |
| Apr 15, 2024 | 4.7710 | 4.8230 | 4.7710 | 4.8230 | 4.8230 | 500 |
| Apr 12, 2024 | 4.9000 | 5.0440 | 4.8020 | 4.8020 | 4.8020 | 1,250 |
| Apr 11, 2024 | 5.2540 | 5.2540 | 4.9710 | 4.9710 | 4.9710 | 700 |
| Apr 10, 2024 | 5.3860 | 5.3860 | 5.3820 | 5.3820 | 5.3820 | 430 |
| Apr 09, 2024 | 5.3420 | 5.3500 | 5.3420 | 5.3500 | 5.3500 | 340 |
| Apr 08, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 515 |
| Apr 05, 2024 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | - |
| Apr 04, 2024 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | - |
| Apr 03, 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| Apr 02, 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| Mar 28, 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
| Mar 27, 2024 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | - |
| Mar 26, 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| Mar 25, 2024 | 5.0020 | 5.0140 | 5.0020 | 5.0140 | 5.0140 | 50 |
| Mar 22, 2024 | 4.9460 | 4.9810 | 4.9460 | 4.9810 | 4.9810 | 300 |
| Mar 21, 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| Mar 20, 2024 | 4.8360 | 4.8750 | 4.8350 | 4.8750 | 4.8750 | 425 |
| Mar 19, 2024 | 4.9410 | 4.9410 | 4.7900 | 4.7900 | 4.7900 | 530 |
| Mar 18, 2024 | 4.6710 | 4.7240 | 4.6710 | 4.7240 | 4.7240 | 260 |
| Mar 15, 2024 | 4.6010 | 4.7050 | 4.6010 | 4.7050 | 4.7050 | 25 |
| Mar 14, 2024 | 4.7310 | 4.7310 | 4.6110 | 4.6110 | 4.6110 | 20 |
| Mar 13, 2024 | 4.7300 | 4.7370 | 4.6660 | 4.7370 | 4.7370 | 150 |
| Mar 12, 2024 | 4.5910 | 4.7180 | 4.5910 | 4.7180 | 4.7180 | 50 |
| Mar 11, 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| Mar 08, 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| Mar 07, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| Mar 06, 2024 | 4.5410 | 4.5880 | 4.5410 | 4.5880 | 4.5880 | 200 |
| Mar 05, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Mar 04, 2024 | 4.7710 | 4.7710 | 4.6020 | 4.6020 | 4.6020 | 240 |
| Mar 01, 2024 | 4.7490 | 4.7490 | 4.6780 | 4.6780 | 4.6780 | 2,285 |
| Feb 29, 2024 | 4.6950 | 4.7220 | 4.6860 | 4.7220 | 4.7220 | 350 |
| Feb 28, 2024 | 4.6700 | 4.6840 | 4.6700 | 4.6840 | 4.6840 | 150 |
| Feb 27, 2024 | 4.4400 | 4.6350 | 4.4400 | 4.6350 | 4.6350 | 272 |
| Feb 26, 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| Feb 23, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| Feb 22, 2024 | 4.5130 | 4.5130 | 4.4480 | 4.4480 | 4.4480 | 2,500 |
| Feb 21, 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Feb 20, 2024 | 4.5810 | 4.5810 | 4.4700 | 4.4790 | 4.4790 | 4,000 |
| Feb 19, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 350 |
| Feb 16, 2024 | 4.6610 | 4.8530 | 4.6610 | 4.8530 | 4.8530 | 260 |
| Feb 15, 2024 | 4.9930 | 4.9930 | 4.8160 | 4.8160 | 4.8160 | 160 |
| Feb 14, 2024 | 5.3000 | 5.3000 | 4.9810 | 4.9810 | 4.9810 | 1,400 |
| Feb 13, 2024 | 5.6220 | 5.6220 | 5.6220 | 5.6220 | 5.6220 | - |
| Feb 12, 2024 | 5.5220 | 5.6500 | 5.5220 | 5.6500 | 5.6500 | 60 |
| Feb 09, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
| Feb 08, 2024 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | - |
| Feb 07, 2024 | 5.5120 | 5.5120 | 5.5120 | 5.5120 | 5.5120 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.