TipRanks
Go Ultimate55% OFF

thyssenkrupp (0O1C) Historical Prices

GB:0O1C historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.1512.2211.9412.0512.05-2.86%38,2320.04
Oct 29, 202612.1312.5311.8912.4012.40+2.06%98,7810.10
Oct 28, 202613.7113.7612.0312.1512.15-7.97%311,0250.30
Oct 27, 202614.0214.7814.0014.5913.20+3.46%1,117,3061.10
Oct 26, 202613.6714.1913.6714.1112.76+3.67%229,2750.23
Oct 23, 202613.5513.7113.4913.6112.31+0.26%15,5290.02
Oct 22, 202613.8714.1713.5313.5712.28-4.67%4,588,9204.73
Oct 21, 202613.8814.2713.7114.2412.88+2.64%484,1440.50
Oct 20, 202613.7914.1213.3913.8712.55-0.65%34,5690.04
Oct 19, 202614.2114.3813.8913.9612.63-2.68%2,328,6242.39
Oct 16, 202614.1814.3514.0214.3512.98+2.94%2,241,0272.38
Oct 15, 202613.6413.9913.5313.9412.61-1.32%202,9690.22
Oct 14, 202614.0114.2513.7214.1212.78+2.13%15,185,63621.73
Oct 13, 202613.8914.2413.8213.8312.51-0.43%249,5430.36
Oct 12, 202613.7413.9113.5713.8912.56+6.73%730,0181.07
Oct 09, 202613.0413.7712.9113.0111.77+1.33%2,152,0683.15
Oct 08, 202613.2513.3012.8012.8411.62-4.29%68,8920.10
Oct 07, 202613.7014.1113.3013.4212.14-3.77%785,1921.14
Oct 06, 202613.8514.1913.6413.9412.61+1.31%57,9710.08
Oct 05, 202613.8713.9913.5713.7612.45-1.50%42,7230.06
Oct 02, 202613.9214.3813.9013.9712.64+2.27%50,3840.07
Oct 01, 202614.5814.6613.5613.6612.36-6.70%1,146,8691.53
Sep 30, 202614.6814.7014.4314.6413.25+0.38%275,2890.37
Sep 29, 202615.4115.3914.4814.5913.20-4.91%893,1141.21
Sep 28, 202615.3515.8515.1315.3413.88+0.27%176,7840.24
Sep 25, 202614.8415.4214.8315.3013.84+3.23%59,7990.08
Sep 24, 202614.9215.3714.6314.8213.41-0.96%239,4880.32
Sep 23, 202615.3915.4014.9014.9613.54-2.41%4,810,7867.14
Sep 22, 202614.7715.3814.6315.3313.87+2.70%1,496,1412.12
Sep 21, 202615.4615.5714.7314.9313.50-1.77%227,3960.29
Sep 18, 202615.5315.6215.1415.2013.75-2.66%40,7000.05
Sep 17, 202615.3615.8715.2815.6114.12+1.27%65,0810.08
Sep 16, 202615.1915.5315.0115.4213.95+1.65%71,8320.09
Sep 15, 202614.9215.3314.7815.1713.72+2.05%595,2190.75
Sep 14, 202615.2115.5514.6514.8613.44-3.57%97,5560.12
Sep 11, 202614.9415.4114.7915.4113.94+3.46%1,348,2511.57
Sep 10, 202615.1315.4714.7214.9013.48-2.93%504,6940.57
Sep 09, 202615.3515.5615.2215.3513.88-2.10%1,568,3941.83
Sep 08, 202615.5615.6815.2015.6814.18+0.00%309,9480.35
Sep 07, 202615.1815.7515.0915.6814.18+2.69%1,018,8931.11
Sep 04, 202614.4715.3314.2915.2713.81+7.72%3,424,6703.96
Sep 03, 202614.1214.3014.0114.1712.82+1.50%1,041,7301.22
Sep 02, 202613.9414.0613.6213.9612.63-1.20%26,9260.03
Sep 01, 202614.3814.5913.9514.1312.78-1.32%4,085,6935.15
Aug 31, 202614.6614.7514.2914.3212.96-2.36%22,9100.03
Aug 28, 202615.0215.1814.6614.6713.27-1.81%144,1220.18
Aug 27, 202614.4214.9514.3714.9413.51+3.46%107,9200.13
Aug 26, 202613.8114.4613.7514.4413.06+5.42%462,2190.55
Aug 25, 202613.6813.7613.5713.6912.39+0.87%84,1590.10
Aug 24, 202613.3813.7513.3713.5812.28+1.53%1,539,8721.85