thyssenkrupp AG (TKR.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.7820 | 4.8630 | 4.7820 | 4.8630 | 4.8630 | - |
| Apr 30, 2024 | 4.7780 | 4.7780 | 4.7160 | 4.7160 | 4.7160 | 1,680 |
| Apr 29, 2024 | 4.7460 | 4.7840 | 4.7080 | 4.7840 | 4.7840 | 500 |
| Apr 26, 2024 | 4.8350 | 4.8530 | 4.8350 | 4.8530 | 4.8530 | 200 |
| Apr 25, 2024 | 4.5120 | 4.5300 | 4.4610 | 4.4610 | 4.4610 | 2,564 |
| Apr 24, 2024 | 4.5530 | 4.5530 | 4.5100 | 4.5100 | 4.5100 | - |
| Apr 23, 2024 | 4.5170 | 4.5170 | 4.4980 | 4.4980 | 4.4980 | - |
| Apr 22, 2024 | 4.5590 | 4.5590 | 4.5170 | 4.5170 | 4.5170 | 840 |
| Apr 19, 2024 | 4.5970 | 4.5970 | 4.5220 | 4.5270 | 4.5270 | 1,860 |
| Apr 18, 2024 | 4.6140 | 4.6640 | 4.6140 | 4.6640 | 4.6640 | 1,680 |
| Apr 17, 2024 | 4.6490 | 4.6490 | 4.6130 | 4.6130 | 4.6130 | - |
| Apr 16, 2024 | 4.7380 | 4.7380 | 4.6460 | 4.6460 | 4.6460 | 2,184 |
| Apr 15, 2024 | 4.8170 | 4.9130 | 4.8170 | 4.9130 | 4.9130 | - |
| Apr 12, 2024 | 4.9100 | 5.0140 | 4.8590 | 4.8590 | 4.8590 | 1,680 |
| Apr 11, 2024 | 5.2600 | 5.2600 | 4.9290 | 4.9290 | 4.9290 | - |
| Apr 10, 2024 | 5.4200 | 5.4200 | 5.2900 | 5.2900 | 5.2900 | 1,000 |
| Apr 09, 2024 | 5.3340 | 5.3420 | 5.3140 | 5.3420 | 5.3420 | 200 |
| Apr 08, 2024 | 5.2540 | 5.3040 | 5.2540 | 5.3040 | 5.3040 | 800 |
| Apr 05, 2024 | 5.2260 | 5.2280 | 5.1920 | 5.2280 | 5.2280 | 420 |
| Apr 04, 2024 | 5.1560 | 5.2320 | 5.1560 | 5.2320 | 5.2320 | 4,620 |
| Apr 03, 2024 | 4.9980 | 5.1780 | 4.9000 | 5.1780 | 5.1780 | 16,476 |
| Apr 02, 2024 | 5.0680 | 5.1000 | 5.0240 | 5.0240 | 5.0240 | 2,870 |
| Mar 28, 2024 | 5.0360 | 5.0360 | 4.9850 | 4.9850 | 4.9850 | - |
| Mar 27, 2024 | 4.9860 | 5.0180 | 4.9860 | 5.0180 | 5.0180 | - |
| Mar 26, 2024 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | - |
| Mar 25, 2024 | 5.0140 | 5.0140 | 4.9920 | 4.9920 | 4.9920 | - |
| Mar 22, 2024 | 4.9440 | 4.9870 | 4.9440 | 4.9870 | 4.9870 | 700 |
| Mar 21, 2024 | 5.0040 | 5.0040 | 4.9320 | 4.9320 | 4.9320 | - |
| Mar 20, 2024 | 4.8430 | 4.8580 | 4.8430 | 4.8580 | 4.8580 | - |
| Mar 19, 2024 | 4.8330 | 4.8480 | 4.8330 | 4.8480 | 4.8480 | - |
| Mar 18, 2024 | 4.6890 | 4.8210 | 4.6890 | 4.8210 | 4.8210 | - |
| Mar 15, 2024 | 4.6530 | 4.6530 | 4.6470 | 4.6470 | 4.6470 | - |
| Mar 14, 2024 | 4.7040 | 4.7040 | 4.6440 | 4.6440 | 4.6440 | - |
| Mar 13, 2024 | 4.6910 | 4.6910 | 4.6830 | 4.6830 | 4.6830 | - |
| Mar 12, 2024 | 4.6170 | 4.7710 | 4.6170 | 4.6880 | 4.6880 | 1,200 |
| Mar 11, 2024 | 4.5320 | 4.5920 | 4.5320 | 4.5920 | 4.5920 | - |
| Mar 08, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| Mar 07, 2024 | 4.5220 | 4.5330 | 4.5220 | 4.5330 | 4.5330 | - |
| Mar 06, 2024 | 4.5830 | 4.5830 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 05, 2024 | 4.5810 | 4.5810 | 4.5320 | 4.5320 | 4.5320 | 1,584 |
| Mar 04, 2024 | 4.7330 | 4.7330 | 4.6620 | 4.6620 | 4.6620 | - |
| Mar 01, 2024 | 4.7220 | 4.7320 | 4.7220 | 4.7320 | 4.7320 | - |
| Feb 29, 2024 | 4.7170 | 4.7290 | 4.7170 | 4.7290 | 4.7290 | - |
| Feb 28, 2024 | 4.6210 | 4.7070 | 4.6210 | 4.6990 | 4.6990 | 30 |
| Feb 27, 2024 | 4.4540 | 4.6220 | 4.4540 | 4.6220 | 4.6220 | 84 |
| Feb 26, 2024 | 4.4280 | 4.4280 | 4.4110 | 4.4110 | 4.4110 | - |
| Feb 23, 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| Feb 22, 2024 | 4.5380 | 4.5380 | 4.4350 | 4.4350 | 4.4350 | - |
| Feb 21, 2024 | 4.5240 | 4.5320 | 4.5240 | 4.5320 | 4.5320 | 90 |
| Feb 20, 2024 | 4.5200 | 4.5850 | 4.4310 | 4.4800 | 4.4800 | 7,166 |
| Feb 19, 2024 | 4.7560 | 4.7560 | 4.5840 | 4.5840 | 4.5840 | 300 |
| Feb 16, 2024 | 4.7100 | 4.7860 | 4.7100 | 4.7860 | 4.7860 | - |
| Feb 15, 2024 | 4.8680 | 4.8680 | 4.6390 | 4.6390 | 4.6390 | 180 |
| Feb 14, 2024 | 5.3380 | 5.3380 | 4.9720 | 4.9720 | 4.9720 | 1,584 |
| Feb 13, 2024 | 5.5880 | 5.5880 | 5.5280 | 5.5280 | 5.5280 | - |
| Feb 12, 2024 | 5.5340 | 5.6020 | 5.5340 | 5.6020 | 5.6020 | - |
| Feb 09, 2024 | 5.5700 | 5.5700 | 5.5240 | 5.5240 | 5.5240 | - |
| Feb 08, 2024 | 5.5280 | 5.6000 | 5.5280 | 5.5800 | 5.5800 | 2,000 |
| Feb 07, 2024 | 5.5380 | 5.5380 | 5.4680 | 5.4680 | 5.4680 | - |
| Feb 06, 2024 | 5.4980 | 5.5280 | 5.4980 | 5.5280 | 5.5280 | - |
| Feb 05, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Feb 05, 2024 | 0.15 Dividend | |||||
| Feb 02, 2024 | 5.8240 | 5.8240 | 5.7560 | 5.7560 | 5.6060 | - |
| Feb 01, 2024 | 5.7480 | 5.7480 | 5.7480 | 5.7480 | 5.5982 | - |
| Jan 31, 2024 | 5.7640 | 5.7640 | 5.7640 | 5.7640 | 5.6138 | - |
| Jan 30, 2024 | 5.8280 | 5.8280 | 5.7780 | 5.7780 | 5.6274 | - |
| Jan 29, 2024 | 5.7840 | 5.8160 | 5.7580 | 5.7580 | 5.6079 | 500 |
| Jan 26, 2024 | 5.7520 | 5.7780 | 5.7520 | 5.7780 | 5.6274 | - |
| Jan 25, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6489 | - |
| Jan 24, 2024 | 5.8820 | 5.8820 | 5.8200 | 5.8200 | 5.6683 | - |
| Jan 23, 2024 | 5.8060 | 5.8060 | 5.7760 | 5.7760 | 5.6255 | - |
| Jan 22, 2024 | 5.7160 | 5.7160 | 5.7080 | 5.7080 | 5.5593 | - |
| Jan 19, 2024 | 5.7280 | 5.7280 | 5.6580 | 5.6580 | 5.5106 | - |
| Jan 18, 2024 | 5.6780 | 5.6780 | 5.6660 | 5.6660 | 5.5183 | - |
| Jan 17, 2024 | 5.6580 | 5.7120 | 5.6580 | 5.6580 | 5.5106 | 1,584 |
| Jan 16, 2024 | 5.8140 | 5.8140 | 5.7460 | 5.7460 | 5.5963 | - |
| Jan 15, 2024 | 6.1400 | 6.1400 | 5.8780 | 5.8780 | 5.7248 | 200 |
| Jan 12, 2024 | 6.3680 | 6.3680 | 6.0040 | 6.1320 | 5.9722 | 2,200 |
| Jan 11, 2024 | 6.3860 | 6.3860 | 6.3380 | 6.3380 | 6.1728 | - |
| Jan 10, 2024 | 6.2840 | 6.3260 | 6.2840 | 6.3260 | 6.1611 | - |
| Jan 09, 2024 | 6.2880 | 6.3080 | 6.2880 | 6.3080 | 6.1436 | - |
| Jan 08, 2024 | 6.1600 | 6.2320 | 6.1600 | 6.2320 | 6.0696 | - |
| Jan 05, 2024 | 6.1620 | 6.1620 | 6.1420 | 6.1560 | 5.9956 | 50 |
| Jan 04, 2024 | 6.1920 | 6.1920 | 6.1700 | 6.1700 | 6.0092 | 700 |
| Jan 03, 2024 | 6.2700 | 6.2700 | 6.1280 | 6.1340 | 5.9741 | 1,190 |
| Jan 02, 2024 | 6.3400 | 6.3400 | 6.3000 | 6.3200 | 6.1553 | 100 |
| Dec 29, 2023 | 6.3100 | 6.3260 | 6.3100 | 6.3260 | 6.1611 | - |
| Dec 28, 2023 | 6.3600 | 6.3600 | 6.2860 | 6.3160 | 6.1514 | 400 |
| Dec 27, 2023 | 6.3780 | 6.3780 | 6.3380 | 6.3380 | 6.1728 | - |
| Dec 22, 2023 | 6.3800 | 6.3800 | 6.3080 | 6.3080 | 6.1436 | - |
| Dec 21, 2023 | 6.3520 | 6.3540 | 6.3520 | 6.3540 | 6.1884 | - |
| Dec 20, 2023 | 6.4580 | 6.4580 | 6.2660 | 6.4280 | 6.2605 | 4,233 |
| Dec 19, 2023 | 6.3280 | 6.3900 | 6.3280 | 6.3900 | 6.2235 | - |
| Dec 18, 2023 | 6.1740 | 6.3800 | 6.1740 | 6.3800 | 6.2137 | - |
| Dec 15, 2023 | 6.3740 | 6.3740 | 6.3020 | 6.3020 | 6.1378 | - |
| Dec 14, 2023 | 6.3500 | 6.3500 | 6.3400 | 6.3400 | 6.1748 | - |
| Dec 13, 2023 | 6.2400 | 6.2400 | 6.1680 | 6.1680 | 6.0073 | - |
| Dec 12, 2023 | 6.3840 | 6.3840 | 6.2780 | 6.2780 | 6.1144 | - |
| Dec 11, 2023 | 6.3520 | 6.3520 | 6.3160 | 6.3160 | 6.1514 | - |
| Dec 08, 2023 | 6.4560 | 6.4560 | 6.3880 | 6.3880 | 6.2215 | - |
| *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.