thyssenkrupp AG (TKAMY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 5.0000 | 5.0000 | 4.9150 | 4.9440 | 4.9440 | 4,187 |
| May 28, 2024 | 5.1680 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 800 |
| May 24, 2024 | 5.1200 | 5.1450 | 5.1100 | 5.1400 | 5.1400 | 7,000 |
| May 23, 2024 | 5.1200 | 5.1400 | 5.1200 | 5.1300 | 5.1300 | 4,400 |
| May 22, 2024 | 5.0500 | 5.1250 | 5.0500 | 5.0800 | 5.0800 | 30,000 |
| May 21, 2024 | 5.1800 | 5.1800 | 5.1100 | 5.1200 | 5.1200 | 10,300 |
| May 20, 2024 | 5.2620 | 5.2640 | 5.2600 | 5.2600 | 5.2600 | 8,100 |
| May 17, 2024 | 5.3600 | 5.3900 | 5.3600 | 5.3800 | 5.3800 | 6,000 |
| May 16, 2024 | 5.3700 | 5.3800 | 5.3530 | 5.3530 | 5.3530 | 1,700 |
| May 15, 2024 | 5.2200 | 5.3800 | 5.2200 | 5.3700 | 5.3700 | 3,600 |
| May 14, 2024 | 5.3550 | 5.3800 | 5.3000 | 5.3550 | 5.3550 | 2,300 |
| May 13, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| May 10, 2024 | 5.3300 | 5.3300 | 5.2000 | 5.2000 | 5.2000 | 6,100 |
| May 09, 2024 | 5.2600 | 5.2800 | 5.2600 | 5.2800 | 5.2800 | 1,100 |
| May 08, 2024 | 5.1420 | 5.1420 | 5.1400 | 5.1400 | 5.1400 | 300 |
| May 07, 2024 | 5.2200 | 5.2500 | 5.2200 | 5.2200 | 5.2200 | 6,100 |
| May 06, 2024 | 5.3650 | 5.3900 | 5.2900 | 5.3200 | 5.3200 | 4,300 |
| May 03, 2024 | 5.2550 | 5.2550 | 5.2000 | 5.2000 | 5.2000 | 2,000 |
| May 02, 2024 | 5.1500 | 5.2300 | 5.1450 | 5.2300 | 5.2300 | 6,200 |
| May 01, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Apr 30, 2024 | 5.1100 | 5.1100 | 5.0100 | 5.0200 | 5.0200 | 28,500 |
| Apr 29, 2024 | 5.1350 | 5.1350 | 5.1200 | 5.1200 | 5.1200 | 1,800 |
| Apr 26, 2024 | 5.2200 | 5.2200 | 5.0600 | 5.0750 | 5.0750 | 14,200 |
| Apr 25, 2024 | 4.7800 | 4.8000 | 4.7450 | 4.7900 | 4.7900 | 10,600 |
| Apr 24, 2024 | 4.8400 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 8,800 |
| Apr 23, 2024 | 4.8620 | 4.8620 | 4.7800 | 4.8300 | 4.8300 | 3,500 |
| Apr 22, 2024 | 4.8300 | 4.8500 | 4.8250 | 4.8450 | 4.8450 | 10,700 |
| Apr 19, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 400 |
| Apr 18, 2024 | 4.9650 | 4.9650 | 4.9300 | 4.9550 | 4.9550 | 700 |
| Apr 17, 2024 | 4.9300 | 4.9800 | 4.9300 | 4.9800 | 4.9800 | 3,200 |
| Apr 16, 2024 | 5.0100 | 5.0100 | 4.9000 | 4.9250 | 4.9250 | 10,400 |
| Apr 15, 2024 | 5.3200 | 5.3200 | 5.1800 | 5.1800 | 5.1800 | 5,600 |
| Apr 12, 2024 | 5.2200 | 5.2200 | 5.1500 | 5.1500 | 5.1500 | 3,600 |
| Apr 11, 2024 | 5.3150 | 5.3150 | 5.2500 | 5.2850 | 5.2850 | 6,100 |
| Apr 10, 2024 | 5.6400 | 5.6500 | 5.6400 | 5.6500 | 5.6500 | 1,400 |
| Apr 09, 2024 | 5.8400 | 5.8400 | 5.7500 | 5.8150 | 5.8150 | 3,900 |
| Apr 08, 2024 | 5.7500 | 5.7900 | 5.7500 | 5.7900 | 5.7900 | 2,200 |
| Apr 05, 2024 | 5.6620 | 5.6650 | 5.6200 | 5.6200 | 5.6200 | 4,100 |
| Apr 04, 2024 | 5.6900 | 5.7100 | 5.5400 | 5.5400 | 5.5400 | 7,000 |
| Apr 03, 2024 | 5.4400 | 5.6100 | 5.4400 | 5.6100 | 5.6100 | 29,500 |
| Apr 02, 2024 | 5.4060 | 5.4480 | 5.3600 | 5.4000 | 5.4000 | 49,800 |
| Apr 01, 2024 | 5.0400 | 5.4600 | 5.0400 | 5.4600 | 5.4600 | 14,400 |
| Mar 28, 2024 | 5.3900 | 5.3980 | 5.3400 | 5.3980 | 5.3980 | 17,200 |
| Mar 27, 2024 | 5.4400 | 5.4500 | 5.3900 | 5.3900 | 5.3900 | 7,600 |
| Mar 26, 2024 | 5.3700 | 5.4100 | 5.3100 | 5.3500 | 5.3500 | 4,100 |
| Mar 25, 2024 | 5.3800 | 5.4200 | 5.3800 | 5.3900 | 5.3900 | 4,300 |
| Mar 22, 2024 | 5.4200 | 5.4300 | 5.3300 | 5.3500 | 5.3500 | 22,100 |
| Mar 21, 2024 | 5.4400 | 5.4400 | 5.3700 | 5.3930 | 5.3930 | 6,700 |
| Mar 20, 2024 | 5.3130 | 5.3600 | 5.3130 | 5.3600 | 5.3600 | 10,100 |
| Mar 19, 2024 | 5.2100 | 5.3000 | 5.1700 | 5.3000 | 5.3000 | 6,900 |
| Mar 18, 2024 | 5.2700 | 5.2700 | 5.2400 | 5.2400 | 5.2400 | 2,700 |
| Mar 15, 2024 | 5.1200 | 5.1600 | 5.0800 | 5.0950 | 5.0950 | 10,600 |
| Mar 14, 2024 | 5.1400 | 5.1400 | 5.0320 | 5.0320 | 5.0320 | 3,300 |
| Mar 13, 2024 | 5.1550 | 5.1800 | 5.1550 | 5.1700 | 5.1700 | 5,800 |
| Mar 12, 2024 | 5.1200 | 5.1900 | 5.1200 | 5.1800 | 5.1800 | 5,400 |
| Mar 11, 2024 | 5.0100 | 5.0450 | 5.0100 | 5.0300 | 5.0300 | 10,900 |
| Mar 08, 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 9,200 |
| Mar 07, 2024 | 4.9950 | 5.0020 | 4.9300 | 5.0020 | 5.0020 | 2,800 |
| Mar 06, 2024 | 5.0600 | 5.0600 | 4.9800 | 4.9800 | 4.9800 | 26,000 |
| Mar 05, 2024 | 4.9900 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 33,200 |
| Mar 04, 2024 | 5.0900 | 5.0950 | 5.0800 | 5.0950 | 5.0950 | 11,600 |
| Mar 01, 2024 | 5.1500 | 5.1800 | 5.0950 | 5.1800 | 5.1800 | 103,000 |
| Feb 29, 2024 | 5.1900 | 5.2100 | 5.1300 | 5.1500 | 5.1500 | 11,600 |
| Feb 28, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1240 | 5.1240 | 14,700 |
| Feb 27, 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0800 | 5.0800 | 18,300 |
| Feb 26, 2024 | 4.8600 | 4.8800 | 4.8400 | 4.8550 | 4.8550 | 13,300 |
| Feb 23, 2024 | 4.8200 | 4.8540 | 4.8100 | 4.8300 | 4.8300 | 9,500 |
| Feb 22, 2024 | 4.9100 | 4.9200 | 4.8400 | 4.8650 | 4.8650 | 16,200 |
| Feb 21, 2024 | 4.9200 | 4.9200 | 4.8840 | 4.9100 | 4.9100 | 2,200 |
| Feb 20, 2024 | 4.8900 | 4.9250 | 4.8770 | 4.9000 | 4.9000 | 18,900 |
| Feb 16, 2024 | 5.2700 | 5.2700 | 5.1700 | 5.2000 | 5.2000 | 7,700 |
| Feb 15, 2024 | 5.1700 | 5.1900 | 5.0300 | 5.1000 | 5.1000 | 39,200 |
| Feb 14, 2024 | 5.4500 | 5.4500 | 5.3520 | 5.4000 | 5.4000 | 150,500 |
| Feb 13, 2024 | 5.9000 | 6.0400 | 5.9000 | 6.0400 | 6.0400 | 2,800 |
| Feb 12, 2024 | 6.0400 | 6.0600 | 5.9700 | 6.0200 | 6.0200 | 10,400 |
| Feb 09, 2024 | 5.9700 | 5.9700 | 5.9000 | 5.9300 | 5.9300 | 5,600 |
| Feb 08, 2024 | 5.9000 | 5.9700 | 5.9000 | 5.9700 | 5.9700 | 900 |
| Feb 07, 2024 | 5.8100 | 5.9900 | 5.8100 | 5.9800 | 5.9800 | 14,100 |
| Feb 06, 2024 | 5.9430 | 5.9950 | 5.9200 | 5.9670 | 5.9670 | 12,000 |
| Feb 05, 2024 | 5.9300 | 5.9900 | 5.8100 | 5.8700 | 5.8700 | 8,600 |
| Feb 05, 2024 | 0.163 Dividend | |||||
| Feb 02, 2024 | 6.1700 | 6.2320 | 6.1600 | 6.2320 | 6.0690 | 2,200 |
| Feb 01, 2024 | 6.2050 | 6.2900 | 6.2050 | 6.2200 | 6.0573 | 1,300 |
| Jan 31, 2024 | 6.2650 | 6.2650 | 6.1300 | 6.1300 | 5.9697 | 3,400 |
| Jan 30, 2024 | 6.2600 | 6.2600 | 6.2310 | 6.2500 | 6.0865 | 10,300 |
| Jan 29, 2024 | 6.2000 | 6.2400 | 6.1900 | 6.1900 | 6.0281 | 7,300 |
| Jan 26, 2024 | 6.3600 | 6.3600 | 6.1700 | 6.2960 | 6.1313 | 5,700 |
| Jan 25, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1352 | 2,000 |
| Jan 24, 2024 | 6.3850 | 6.3850 | 6.3000 | 6.3000 | 6.1352 | 800 |
| Jan 23, 2024 | 6.2620 | 6.2940 | 6.2600 | 6.2940 | 6.1294 | 600 |
| Jan 22, 2024 | 6.2300 | 6.3000 | 6.2160 | 6.2250 | 6.0622 | 4,300 |
| Jan 19, 2024 | 6.1500 | 6.2300 | 6.1500 | 6.2300 | 6.0671 | 3,100 |
| Jan 18, 2024 | 6.1600 | 6.2500 | 6.1500 | 6.1500 | 5.9891 | 10,500 |
| Jan 17, 2024 | 6.1500 | 6.1560 | 6.1000 | 6.1560 | 5.9950 | 2,900 |
| Jan 16, 2024 | 6.3000 | 6.3000 | 6.1750 | 6.2930 | 6.1284 | 19,100 |
| Jan 12, 2024 | 6.7300 | 6.7350 | 6.7300 | 6.7350 | 6.5588 | 400 |
| Jan 11, 2024 | 6.9260 | 6.9900 | 6.8900 | 6.8900 | 6.7098 | 35,100 |
| Jan 10, 2024 | 6.9150 | 6.9300 | 6.9150 | 6.9300 | 6.7487 | 1,400 |
| Jan 09, 2024 | 6.8400 | 6.8850 | 6.8300 | 6.8850 | 6.7049 | 1,800 |
| Jan 08, 2024 | 6.7800 | 6.8270 | 6.7800 | 6.8200 | 6.6416 | 2,200 |
| *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.