thyssenkrupp AG (TKA.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 12:58PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.8610 | 4.8680 | 4.8610 | 4.8680 | 4.8680 | 200 |
| May 02, 2024 | 4.7080 | 4.8240 | 4.7080 | 4.8240 | 4.8240 | 247 |
| Apr 30, 2024 | 4.7580 | 4.7890 | 4.7320 | 4.7320 | 4.7320 | 1,650 |
| Apr 29, 2024 | 4.8100 | 4.8100 | 4.7130 | 4.7850 | 4.7850 | 3,322 |
| Apr 26, 2024 | 4.6150 | 4.9600 | 4.6150 | 4.8080 | 4.8080 | 2,886 |
| Apr 25, 2024 | 4.4930 | 4.5230 | 4.4580 | 4.4680 | 4.4680 | 651 |
| Apr 24, 2024 | 4.5200 | 4.5300 | 4.5010 | 4.5060 | 4.5060 | 3,038 |
| Apr 23, 2024 | 4.5510 | 4.5510 | 4.5180 | 4.5180 | 4.5180 | 500 |
| Apr 22, 2024 | 4.5410 | 4.5640 | 4.5410 | 4.5640 | 4.5640 | 1,400 |
| Apr 19, 2024 | 4.6010 | 4.6020 | 4.5370 | 4.5470 | 4.5470 | 1,224 |
| Apr 18, 2024 | 4.6260 | 4.6440 | 4.6260 | 4.6440 | 4.6440 | 1,000 |
| Apr 17, 2024 | 4.6090 | 4.6470 | 4.6090 | 4.6470 | 4.6470 | 575 |
| Apr 16, 2024 | 4.8600 | 4.8600 | 4.6490 | 4.6490 | 4.6490 | 1,305 |
| Apr 15, 2024 | 4.7710 | 4.9460 | 4.7710 | 4.9190 | 4.9190 | 2,540 |
| Apr 12, 2024 | 4.9000 | 5.0480 | 4.8300 | 4.8300 | 4.8300 | 14,110 |
| Apr 11, 2024 | 5.2540 | 5.2660 | 4.9000 | 4.9160 | 4.9160 | 7,890 |
| Apr 10, 2024 | 5.3820 | 5.3980 | 5.2940 | 5.2940 | 5.2940 | 310 |
| Apr 09, 2024 | 5.3420 | 5.3920 | 5.3380 | 5.3920 | 5.3920 | 2,100 |
| Apr 08, 2024 | 5.2820 | 5.3460 | 5.2480 | 5.3460 | 5.3460 | 2,495 |
| Apr 05, 2024 | 5.1820 | 5.2240 | 5.1820 | 5.2240 | 5.2240 | 25 |
| Apr 04, 2024 | 5.1620 | 5.2800 | 5.1620 | 5.1980 | 5.1980 | 1,100 |
| Apr 03, 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| Apr 02, 2024 | 5.0180 | 5.1140 | 5.0180 | 5.0740 | 5.0740 | 3,240 |
| Mar 28, 2024 | 5.0480 | 5.0480 | 4.9570 | 4.9780 | 4.9780 | 1,406 |
| Mar 27, 2024 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | - |
| Mar 26, 2024 | 4.9820 | 4.9890 | 4.9730 | 4.9890 | 4.9890 | 1,025 |
| Mar 25, 2024 | 5.0480 | 5.0480 | 4.9790 | 4.9790 | 4.9790 | 370 |
| Mar 22, 2024 | 4.9460 | 5.0080 | 4.9460 | 4.9950 | 4.9950 | 726 |
| Mar 21, 2024 | 4.8910 | 5.0580 | 4.8910 | 4.9620 | 4.9620 | 4,732 |
| Mar 20, 2024 | 4.8360 | 4.8810 | 4.8360 | 4.8810 | 4.8810 | 25 |
| Mar 19, 2024 | 4.9400 | 4.9400 | 4.8240 | 4.8240 | 4.8240 | 980 |
| Mar 18, 2024 | 4.7280 | 4.8170 | 4.7280 | 4.8170 | 4.8170 | 1,100 |
| Mar 15, 2024 | 4.6550 | 4.7000 | 4.6550 | 4.7000 | 4.7000 | 6,560 |
| Mar 14, 2024 | 4.7310 | 4.7310 | 4.6540 | 4.6540 | 4.6540 | 450 |
| Mar 13, 2024 | 4.7590 | 4.7590 | 4.6700 | 4.7050 | 4.7050 | 932 |
| Mar 12, 2024 | 4.5910 | 4.7010 | 4.5910 | 4.7010 | 4.7010 | 200 |
| Mar 11, 2024 | 4.5970 | 4.6200 | 4.5440 | 4.6200 | 4.6200 | 1,710 |
| Mar 08, 2024 | 4.5790 | 4.6010 | 4.5790 | 4.6010 | 4.6010 | 3,400 |
| Mar 07, 2024 | 4.6060 | 4.6060 | 4.4990 | 4.5620 | 4.5620 | 748 |
| Mar 06, 2024 | 4.5410 | 4.5990 | 4.5410 | 4.5990 | 4.5990 | 370 |
| Mar 05, 2024 | 4.5680 | 4.5680 | 4.5160 | 4.5160 | 4.5160 | 1,300 |
| Mar 04, 2024 | 4.7700 | 4.7700 | 4.7140 | 4.7140 | 4.7140 | 260 |
| Mar 01, 2024 | 4.7310 | 4.7310 | 4.6960 | 4.7120 | 4.7120 | 1,554 |
| Feb 29, 2024 | 4.6950 | 4.7240 | 4.6410 | 4.7240 | 4.7240 | 5,075 |
| Feb 28, 2024 | 4.6980 | 4.6980 | 4.6840 | 4.6890 | 4.6890 | 1,120 |
| Feb 27, 2024 | 4.4200 | 4.6440 | 4.4200 | 4.6260 | 4.6260 | 6,200 |
| Feb 26, 2024 | 4.4440 | 4.4450 | 4.2990 | 4.4400 | 4.4400 | 421 |
| Feb 23, 2024 | 4.4450 | 4.4550 | 4.4000 | 4.4090 | 4.4090 | 1,986 |
| Feb 22, 2024 | 4.5130 | 4.5130 | 4.4400 | 4.4570 | 4.4570 | 6,504 |
| Feb 21, 2024 | 4.5170 | 4.5300 | 4.4780 | 4.5210 | 4.5210 | 6,867 |
| Feb 20, 2024 | 4.5810 | 4.5890 | 4.5020 | 4.5020 | 4.5020 | 250 |
| Feb 19, 2024 | 4.7640 | 4.7640 | 4.5980 | 4.5980 | 4.5980 | 1,747 |
| Feb 16, 2024 | 4.6880 | 4.8510 | 4.6880 | 4.8270 | 4.8270 | 2,013 |
| Feb 15, 2024 | 4.9950 | 4.9950 | 4.6590 | 4.6810 | 4.6810 | 9,793 |
| Feb 14, 2024 | 5.3000 | 5.3000 | 4.9810 | 4.9880 | 4.9880 | 6,790 |
| Feb 13, 2024 | 5.6220 | 5.6220 | 5.5440 | 5.6000 | 5.6000 | 242 |
| Feb 12, 2024 | 5.5220 | 5.6400 | 5.5220 | 5.6180 | 5.6180 | 31,015 |
| Feb 09, 2024 | 5.5900 | 5.5900 | 5.5200 | 5.5200 | 5.5200 | 250 |
| Feb 08, 2024 | 5.4840 | 5.5120 | 5.4840 | 5.5120 | 5.5120 | 1,000 |
| Feb 07, 2024 | 5.5500 | 5.5500 | 5.5080 | 5.5360 | 5.5360 | 345 |
| Feb 06, 2024 | 5.4820 | 5.5280 | 5.4820 | 5.5280 | 5.5280 | 200 |
| Feb 05, 2024 | 5.6200 | 5.6920 | 5.4740 | 5.4740 | 5.4740 | 1,111 |
| Feb 05, 2024 | 0.15 Dividend | |||||
| Feb 02, 2024 | 5.7780 | 5.8000 | 5.7780 | 5.8000 | 5.6500 | 499 |
| Feb 01, 2024 | 5.7300 | 5.8060 | 5.7300 | 5.8060 | 5.6558 | 544 |
| Jan 31, 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.6208 | - |
| Jan 30, 2024 | 5.7600 | 5.8080 | 5.7580 | 5.8080 | 5.6578 | 140 |
| Jan 29, 2024 | 5.7440 | 5.7440 | 5.7200 | 5.7200 | 5.5721 | 60 |
| Jan 26, 2024 | 5.7300 | 5.7680 | 5.7100 | 5.7680 | 5.6188 | 802 |
| Jan 25, 2024 | 5.8120 | 5.8120 | 5.7200 | 5.7200 | 5.5721 | 66 |
| Jan 24, 2024 | 5.7980 | 5.8960 | 5.7980 | 5.8040 | 5.6539 | 380 |
| Jan 23, 2024 | 5.6880 | 5.7400 | 5.6880 | 5.7400 | 5.5916 | 200 |
| Jan 22, 2024 | 5.6980 | 5.6980 | 5.6820 | 5.6820 | 5.5351 | 130 |
| Jan 19, 2024 | 5.7120 | 5.7120 | 5.7120 | 5.7120 | 5.5643 | - |
| Jan 18, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.5234 | - |
| Jan 17, 2024 | 5.7020 | 5.7280 | 5.5780 | 5.7280 | 5.5799 | 3,180 |
| Jan 16, 2024 | 5.8540 | 5.8540 | 5.6840 | 5.6900 | 5.5428 | 9,060 |
| Jan 15, 2024 | 6.1340 | 6.1340 | 5.8960 | 5.8960 | 5.7435 | 2,250 |
| Jan 12, 2024 | 6.3520 | 6.3520 | 6.0500 | 6.1240 | 5.9656 | 2,015 |
| Jan 11, 2024 | 6.3440 | 6.4020 | 6.3440 | 6.3640 | 6.1994 | 360 |
| Jan 10, 2024 | 6.2860 | 6.3040 | 6.2860 | 6.3040 | 6.1410 | 302 |
| Jan 09, 2024 | 6.2240 | 6.2240 | 6.2240 | 6.2240 | 6.0630 | - |
| Jan 08, 2024 | 6.1260 | 6.1260 | 6.1260 | 6.1260 | 5.9676 | 10 |
| Jan 05, 2024 | 6.1320 | 6.1980 | 6.1000 | 6.1980 | 6.0377 | 930 |
| Jan 04, 2024 | 6.1720 | 6.1720 | 6.1260 | 6.1360 | 5.9773 | 2,450 |
| Jan 03, 2024 | 6.3220 | 6.3220 | 6.3220 | 6.3220 | 6.1585 | - |
| Jan 02, 2024 | 6.3020 | 6.3020 | 6.3020 | 6.3020 | 6.1390 | - |
| Dec 29, 2023 | 6.3380 | 6.3380 | 6.3200 | 6.3200 | 6.1566 | 510 |
| Dec 28, 2023 | 6.3360 | 6.3360 | 6.2860 | 6.3280 | 6.1643 | 120 |
| Dec 27, 2023 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 6.1273 | - |
| Dec 22, 2023 | 6.3420 | 6.3520 | 6.2600 | 6.2980 | 6.1351 | 1,275 |
| Dec 21, 2023 | 6.3600 | 6.3600 | 6.3560 | 6.3560 | 6.1916 | 100 |
| Dec 20, 2023 | 6.3720 | 6.4120 | 6.3720 | 6.4120 | 6.2462 | 1,500 |
| Dec 19, 2023 | 6.3560 | 6.4100 | 6.3560 | 6.3820 | 6.2169 | 1,433 |
| Dec 18, 2023 | 6.2880 | 6.4020 | 6.2880 | 6.4020 | 6.2364 | 602 |
| Dec 15, 2023 | 6.3240 | 6.4020 | 6.3240 | 6.4020 | 6.2364 | 490 |
| Dec 14, 2023 | 6.2320 | 6.2320 | 6.2320 | 6.2320 | 6.0708 | - |
| Dec 13, 2023 | 6.2920 | 6.2920 | 6.2000 | 6.2480 | 6.0864 | 450 |
| Dec 12, 2023 | 6.3400 | 6.3400 | 6.3060 | 6.3060 | 6.1429 | 10,236 |
| Dec 11, 2023 | 6.3420 | 6.3420 | 6.2960 | 6.3260 | 6.1624 | 11,248 |
| *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.