TipRanks
Go Ultimate55% OFF

thyssenkrupp (1TKA) Historical Prices

IT:1TKA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.0812.2011.9512.0712.07-3.21%20,4911.04
Oct 29, 202612.0812.5411.9012.4712.47+2.00%59,9403.15
Oct 28, 202613.4013.4212.0612.2312.23-8.11%51,3392.80
Oct 27, 202614.0214.7514.0214.7013.30+3.92%16,7870.91
Oct 26, 202613.7414.1113.7214.1412.80+3.93%19,6541.07
Oct 23, 202613.5813.6713.4813.6112.32-0.18%22,9251.25
Oct 22, 202613.7513.9913.5913.6312.34-4.08%18,5281.01
Oct 21, 202613.7214.2413.7214.2112.87+1.57%14,0670.77
Oct 20, 202613.8614.1213.4013.9912.67+0.10%13,9120.76
Oct 19, 202614.1514.2814.0713.9812.65-1.89%3,9930.22
Oct 16, 202614.1214.2914.1114.2512.90+2.52%13,4920.73
Oct 15, 202613.7913.9713.6813.9012.58+1.09%11,2160.59
Oct 14, 202613.9814.2413.7513.7512.44-0.91%28,4211.50
Oct 13, 202613.9014.1713.8313.8712.56-0.10%15,6210.83
Oct 12, 202613.7913.8913.6113.8912.57+1.72%15,4420.82
Oct 09, 202613.0113.6913.0113.6512.36+6.35%16,7220.89
Oct 08, 202613.0013.0612.8012.8411.62-3.79%35,8301.94
Oct 07, 202614.1014.1013.3213.3412.08-3.78%16,4350.89
Oct 06, 202613.7914.1413.6413.8712.55+0.36%17,5430.96
Oct 05, 202613.9113.9113.6013.8212.51-1.43%14,6700.80
Oct 02, 202613.9714.3713.9714.0212.69+2.19%20,8541.15
Oct 01, 202614.5414.5813.6113.7212.42-6.39%37,6802.05
Sep 30, 202614.5914.7014.4314.6513.26+0.52%13,7600.74
Sep 29, 202615.2015.3014.4514.5813.20-4.96%43,8222.32
Sep 28, 202615.2315.8115.1715.3413.88+0.26%29,3151.57
Sep 25, 202614.8715.4114.8715.3013.85+4.30%30,7861.67
Sep 24, 202615.0815.3514.6514.6713.28-2.37%29,0791.55
Sep 23, 202615.3815.3814.9015.0213.60-2.02%18,1800.90
Sep 22, 202614.6315.3714.6015.3313.88+4.00%21,6961.06
Sep 21, 202615.2215.2214.7414.7413.35-3.51%20,4370.97
Sep 18, 202615.3815.5415.1615.2813.83-2.24%16,4900.78
Sep 17, 202615.3115.8815.2615.6314.15+1.27%8,0690.38
Sep 16, 202615.2115.5115.0115.4313.97+1.71%6,3230.30
Sep 15, 202614.9915.3114.8115.1713.74+1.37%20,5270.97
Sep 14, 202615.3315.5114.7414.9713.55-2.60%18,8660.88
Sep 11, 202614.8615.3814.8415.3713.91+3.22%11,5570.53
Sep 10, 202615.1515.3414.7414.8913.48-3.18%12,9970.60
Sep 09, 202615.3115.5715.2515.3813.92-1.44%14,0200.63
Sep 08, 202615.6015.6015.2315.6014.12-0.57%9,9950.44
Sep 07, 202615.1615.7215.0915.6914.21+3.15%12,0180.52
Sep 04, 202614.5715.3014.3115.2113.77+7.15%21,4310.91
Sep 03, 202614.0014.2614.0014.2012.85+1.65%14,9070.63
Sep 02, 202613.7914.0113.6313.9712.64-1.13%27,0021.16
Sep 01, 202614.4514.5313.9314.1312.79-2.22%22,0060.94
Aug 31, 202614.6414.6614.2914.4513.08-1.93%9,1950.39
Aug 28, 202614.9315.1814.6814.7313.34-0.88%13,4100.57
Aug 27, 202614.3514.9014.3514.8613.45+3.02%13,5950.58
Aug 26, 202613.8114.4013.8114.4313.06+5.48%13,4950.57
Aug 25, 202613.6713.7513.6113.6812.38+0.58%5,7290.24
Aug 24, 202613.3913.7313.3913.6012.31+1.53%17,1140.69