TipRanks
Go Ultimate55% OFF

thyssenkrupp AG (TKA1) Historical Prices

DE:TKA1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 28, 202614.3514.3513.4514.3514.35+0.00%00.00
Oct 27, 202613.9014.5013.9014.3514.35+5.51%5502.42
Oct 26, 202613.6013.6013.6013.6013.60-1.45%00.00
Oct 23, 202613.4513.8013.4513.8013.80-1.08%5001.93
Oct 22, 202613.9513.9513.9513.9513.95+1.09%00.00
Oct 21, 202613.8013.8013.8013.8013.80+0.36%00.00
Oct 20, 202613.7513.7513.7513.7513.75-3.85%00.00
Oct 19, 202614.1514.3014.1514.3014.30+0.00%50.02
Oct 16, 202613.9014.3013.9014.3014.30+5.15%990.36
Oct 15, 202613.6013.6013.6013.6013.60-1.45%00.00
Oct 14, 202613.8013.8013.8013.8013.80+0.36%00.00
Oct 13, 202613.7513.7513.7513.7513.75+1.10%00.00
Oct 12, 202613.6013.6013.6013.6013.60+5.43%00.00
Oct 09, 202612.9012.9012.9012.9012.90+0.00%00.00
Oct 08, 202613.2013.2012.8012.9012.90-5.84%2000.74
Oct 07, 202613.7013.7013.7013.7013.70-3.18%00.00
Oct 06, 202613.7514.1513.7514.1514.15+1.80%1000.37
Oct 05, 202613.9013.9013.9013.9013.90+1.09%00.00
Oct 02, 202613.7513.7513.7513.7513.75-1.79%00.00
Oct 01, 202614.5514.5514.0014.0014.00-4.44%2,96011.90
Sep 30, 202614.6014.6514.6014.6514.65-2.98%1450.59
Sep 29, 202615.1015.1015.1015.1015.10-0.66%00.00
Sep 28, 202615.2015.2015.2015.2015.20+3.05%00.00
Sep 25, 202614.7514.7514.7514.7514.75+0.00%00.00
Sep 24, 202614.7514.7514.7514.7514.75-2.96%00.00
Sep 23, 202615.2015.2015.2015.2015.20+3.75%00.00
Sep 22, 202614.6514.6514.6514.6514.65-3.62%00.00
Sep 21, 202615.2015.2015.2015.2015.20-1.30%00.00
Sep 18, 202615.4015.4015.4015.4015.40+1.65%00.00
Sep 17, 202615.1515.1515.1515.1515.15+0.66%00.00
Sep 16, 202615.0515.0515.0515.0515.05+1.01%00.00
Sep 15, 202614.9014.9014.9014.9014.90-2.30%00.00
Sep 14, 202615.2515.2515.2515.2515.25+3.74%1000.35
Sep 11, 202614.7514.8514.7014.7014.70-2.97%1,2154.51
Sep 10, 202615.1515.1515.1515.1515.15-0.98%00.00
Sep 09, 202615.3015.3015.3015.3015.30-1.29%00.00
Sep 08, 202615.5515.5515.5015.5015.50+2.31%1500.53
Sep 07, 202615.2515.2515.1515.1515.15+6.32%2000.71
Sep 04, 202614.2514.2514.2514.2514.25+2.52%00.00
Sep 03, 202613.9013.9013.9013.9013.90-0.36%00.00
Sep 02, 202613.9513.9513.9513.9513.95-2.45%00.00
Sep 01, 202614.3014.3014.3014.3014.30-1.72%00.00
Aug 31, 202614.5514.5514.5514.5514.55-3.64%00.00
Aug 28, 202614.8015.1014.8015.1015.10+2.03%600.17
Aug 27, 202614.3014.8014.3014.8014.80+9.23%5001.41
Aug 26, 202613.5513.5513.5513.5513.55+0.37%00.00
Aug 25, 202613.5013.5013.5013.5013.50-2.53%00.00
Aug 24, 202613.3013.8513.3013.8513.85+5.32%3000.79
Aug 21, 202612.7013.1512.7013.1513.15+1.94%40.01
Aug 20, 202612.9512.9512.9012.9012.90-1.15%200.05