Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

thyssenkrupp AG (TKA.BE)

9.40
+0.16
+(1.71%)
At close: April 17 at 9:52:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.379.479.239.409.4015
Apr 16, 20259.349.389.129.249.241,015
Apr 15, 20259.329.589.329.469.46410
Apr 14, 20259.089.309.079.309.30550
Apr 11, 20259.049.048.548.968.961,020
Apr 10, 20259.459.458.658.848.84171
Apr 9, 20258.259.508.189.509.5010,201
Apr 8, 20258.398.667.967.977.974,310
Apr 7, 20257.058.296.568.298.298,131
Apr 4, 20259.339.338.048.048.043,701
Apr 3, 20259.349.629.249.249.24-
Apr 2, 202510.1410.149.569.709.70620
Apr 1, 20259.6110.489.619.999.9925,277
Mar 31, 20258.949.578.949.579.578,367
Mar 28, 20259.469.468.858.968.96626
Mar 27, 20259.939.939.369.419.414,097
Mar 26, 20259.569.939.569.829.821,501
Mar 25, 20259.319.629.319.569.56236
Mar 24, 20259.689.689.359.499.492,530
Mar 21, 20259.679.849.309.469.4612,940
Mar 20, 202510.2010.209.089.409.402,136
Mar 19, 202510.5810.849.9010.1210.129,310
Mar 18, 20259.4111.059.4111.0511.058,701
Mar 17, 20258.899.268.869.269.261,961
Mar 14, 20258.549.108.298.678.673,093
Mar 13, 20259.039.228.688.708.701,570
Mar 12, 20258.458.878.438.778.772,852
Mar 11, 20258.458.648.408.528.5210,490
Mar 10, 20259.489.488.318.408.4015,038
Mar 7, 20259.869.868.639.029.0213,277
Mar 6, 20259.219.849.189.739.736,535
Mar 5, 20258.219.178.219.069.0611,232
Mar 4, 20258.888.997.898.458.457,642
Mar 3, 20258.048.908.048.738.7319,979
Feb 28, 20257.457.617.407.597.596,861
Feb 27, 20257.647.777.467.687.6850,750
Feb 26, 20257.167.627.147.527.5212,406
Feb 25, 20256.607.236.607.177.1730,670
Feb 24, 20256.076.346.076.346.343,800
Feb 21, 20255.946.055.945.955.95760
Feb 20, 20255.856.055.855.925.921,110
Feb 19, 20256.186.185.765.815.811,518
Feb 18, 20255.756.095.755.985.983,765
Feb 17, 20254.805.694.805.665.6623,935
Feb 14, 20254.724.724.534.674.671,124
Feb 13, 20254.605.014.604.724.7214,574
Feb 12, 20254.494.614.494.574.57300
Feb 11, 20254.604.604.434.464.465,205
Feb 10, 20254.434.654.434.604.60109
Feb 7, 20254.634.704.584.584.58100
Feb 6, 20254.544.644.544.644.642,021
Feb 5, 20254.404.544.404.544.54-
Feb 4, 20254.524.524.424.444.444,000
Feb 3, 2025 0.15 Dividend
Feb 3, 20254.604.604.484.524.5211
Jan 31, 20254.824.924.804.844.69-
Jan 30, 20254.744.854.744.824.68-
Jan 29, 20254.724.804.724.734.58-
Jan 28, 20254.694.744.624.704.55-
Jan 27, 20254.384.694.384.674.53350
Jan 24, 20254.394.484.394.464.325,000
Jan 23, 20254.074.384.074.374.2311,001
Jan 22, 20254.184.184.064.093.96-
Jan 21, 20254.154.174.114.154.02-
Jan 20, 20254.224.224.144.164.03-
Jan 17, 20254.024.214.024.184.05-
Jan 16, 20254.074.114.024.023.902,300
Jan 15, 20254.004.093.984.093.9640
Jan 14, 20253.883.993.883.993.87-
Jan 13, 20253.863.873.823.873.75260
Jan 10, 20253.863.933.843.863.741,500
Jan 9, 20253.863.903.823.863.74-
Jan 8, 20253.943.943.843.853.73250
Jan 7, 20254.004.043.923.943.81100
Jan 6, 20253.914.043.914.003.87-
Jan 3, 20254.004.003.873.913.792,500
Jan 2, 20253.834.033.834.003.8750
Dec 30, 20243.973.973.913.933.81140
Dec 27, 20243.943.943.913.933.8125
Dec 23, 20243.893.913.883.893.7722
Dec 20, 20243.943.943.873.903.7844
Dec 19, 20243.964.023.903.953.83139
Dec 18, 20244.144.143.963.963.84-
Dec 17, 20244.094.124.024.124.00-
Dec 16, 20244.104.134.084.093.961,060
Dec 13, 20244.204.204.094.093.96-
Dec 12, 20244.194.314.174.214.08-
Dec 11, 20244.184.204.164.194.06258
Dec 10, 20244.164.194.094.164.03-
Dec 9, 20244.054.164.044.154.02649
Dec 6, 20243.994.053.984.013.88630
Dec 5, 20243.984.153.974.013.891,122
Dec 4, 20243.894.013.873.983.8550
Dec 3, 20243.893.963.863.863.7410
Dec 2, 20243.953.953.853.883.7618,967
Nov 29, 20243.893.923.873.883.7620
Nov 28, 20243.853.923.853.903.7825
Nov 27, 20243.733.883.733.833.71-
Nov 26, 20243.843.843.733.763.652,250
Nov 25, 20243.823.913.743.843.721,135
Nov 22, 20243.883.883.693.803.68250
Nov 21, 20243.893.893.823.873.75770
Nov 20, 20243.793.913.793.913.78-
Nov 19, 20243.283.843.283.783.673,300
Nov 18, 20243.383.423.363.423.311,300
Nov 15, 20243.283.353.283.353.24100
Nov 14, 20243.273.303.243.293.195,000
Nov 13, 20243.313.343.263.283.17-
Nov 12, 20243.313.353.293.333.22300
Nov 11, 20243.403.403.323.323.21-
Nov 8, 20243.513.513.403.413.30-
Nov 7, 20243.283.603.283.513.411,951
Nov 6, 20243.363.423.263.283.18-
Nov 5, 20243.233.433.233.423.32-
Nov 4, 20243.243.253.163.233.137,755
Nov 1, 20243.213.213.153.153.06-
Oct 31, 20243.223.253.183.213.11-
Oct 30, 20243.333.333.253.253.15-
Oct 29, 20243.343.383.323.343.24100
Oct 28, 20243.323.343.273.343.23312
Oct 25, 20243.273.373.273.323.21-
Oct 24, 20243.203.363.203.303.20-
Oct 23, 20243.283.283.183.193.092,300
Oct 22, 20243.423.443.273.273.1755
Oct 21, 20243.463.493.393.423.32-
Oct 18, 20243.163.483.163.443.331,000
Oct 17, 20243.173.183.133.173.07-
Oct 16, 20243.123.193.123.173.072,222
Oct 15, 20243.183.183.103.123.02-
Oct 14, 20243.283.283.163.183.08-
Oct 11, 20243.293.313.263.273.1725
Oct 10, 20243.343.343.273.303.20-
Oct 9, 20243.233.353.233.353.24-
Oct 8, 20243.273.273.193.243.141,492
Oct 7, 20243.383.383.253.303.20-
Oct 4, 20243.413.423.393.423.31-
Oct 3, 20243.443.443.363.413.31-
Oct 2, 20243.403.473.403.453.35-
Oct 1, 20243.493.493.393.423.32100
Sep 30, 20243.453.493.393.483.38-
Sep 27, 20243.343.423.343.423.311,600
Sep 26, 20243.283.353.283.323.22-
Sep 25, 20243.243.283.233.233.13-
Sep 24, 20243.243.383.223.233.13756
Sep 23, 20243.263.263.123.203.10600
Sep 20, 20243.173.203.133.143.047,500
Sep 19, 20243.083.203.083.183.08200
Sep 18, 20242.983.082.973.052.962,000
Sep 17, 20242.912.992.912.992.89-
Sep 16, 20243.013.012.892.912.821,908
Sep 13, 20242.842.982.842.982.88-
Sep 12, 20242.832.882.792.852.76700
Sep 11, 20242.782.882.782.832.74750
Sep 10, 20242.922.922.782.792.70-
Sep 9, 20243.083.082.912.922.83600
Sep 6, 20243.053.052.972.982.892,500
Sep 5, 20243.103.112.993.052.953,150
Sep 4, 20243.143.163.103.103.012,000
Sep 3, 20243.323.323.153.153.064,174
Sep 2, 20243.283.323.163.323.22385
Aug 30, 20243.213.243.193.233.131,000
Aug 29, 20243.193.223.183.223.12-
Aug 28, 20243.223.223.183.193.09-
Aug 27, 20243.213.283.193.233.13-
Aug 26, 20243.213.233.193.223.12-
Aug 23, 20243.103.213.103.193.09150
Aug 22, 20243.243.243.173.173.079,650
Aug 21, 20243.153.253.153.243.1462
Aug 20, 20243.273.273.153.153.05250
Aug 19, 20243.153.273.153.273.17-
Aug 16, 20243.123.163.103.133.04167
Aug 15, 20243.123.153.083.113.022,650
Aug 14, 20243.333.333.103.123.02654
Aug 13, 20243.333.333.283.313.21419
Aug 12, 20243.383.383.313.333.221,009
Aug 9, 20243.423.473.373.413.30-
Aug 8, 20243.413.443.343.433.32450
Aug 7, 20243.453.493.383.383.283,029
Aug 6, 20243.363.453.363.433.33100
Aug 5, 20243.343.343.243.303.201,930
Aug 2, 20243.393.453.393.453.34-
Aug 1, 20243.593.593.413.433.32100
Jul 31, 20243.493.563.493.563.45100
Jul 30, 20243.423.493.423.493.38-
Jul 29, 20243.593.593.423.423.325,537
Jul 26, 20243.623.623.543.583.4740
Jul 25, 20243.763.873.663.663.54-
Jul 24, 20243.813.823.783.783.66-
Jul 23, 20243.883.883.813.833.71558
Jul 22, 20243.883.913.873.893.771,000
Jul 19, 20243.953.953.853.863.74101
Jul 18, 20243.943.963.943.953.83-
Jul 17, 20243.933.953.883.943.82-
Jul 16, 20244.014.013.893.943.82400
Jul 15, 20244.054.053.984.023.89400
Jul 12, 20244.084.104.044.053.921,030
Jul 11, 20244.034.044.004.043.91-
Jul 10, 20244.034.043.994.033.9112,700
Jul 9, 20244.094.094.014.013.89-
Jul 8, 20244.174.174.064.093.96262
Jul 5, 20244.204.284.164.174.04115
Jul 4, 20244.244.244.214.234.09-
Jul 3, 20244.094.294.094.244.11139
Jul 2, 20244.094.094.014.093.962,470
Jul 1, 20244.074.144.074.113.98-
Jun 28, 20244.014.084.014.013.89-
Jun 27, 20244.034.033.914.013.891,208
Jun 26, 20244.124.134.024.033.911,000
Jun 25, 20244.214.214.024.103.97-
Jun 24, 20244.204.304.204.224.09-
Jun 21, 20244.404.404.174.184.05-
Jun 20, 20244.344.414.344.404.26721
Jun 19, 20244.304.334.284.334.1950
Jun 18, 20244.194.324.194.314.18100
Jun 17, 20244.164.204.094.184.05-
Jun 14, 20244.154.154.104.134.01-
Jun 13, 20244.204.204.104.124.0030
Jun 12, 20244.204.234.144.214.08565
Jun 11, 20244.294.294.174.194.06-
Jun 10, 20244.414.414.264.294.16207
Jun 7, 20244.494.494.334.424.28-
Jun 6, 20244.434.544.434.474.3390
Jun 5, 20244.514.574.474.524.38-
Jun 4, 20244.644.644.494.504.36-
Jun 3, 20244.614.634.574.624.48328
May 31, 20244.574.574.534.544.40-
May 30, 20244.544.584.534.574.42100
May 29, 20244.744.744.544.564.41120
May 28, 20244.734.844.724.764.614,650
May 27, 20244.744.774.724.734.5820
May 24, 20244.734.734.654.734.58-
May 23, 20244.704.804.664.804.65-
May 22, 20244.744.744.614.684.54-
May 21, 20244.854.854.744.744.601,050
May 20, 20244.975.064.834.834.68-
May 17, 20244.905.004.884.954.791,011
May 16, 20244.884.974.804.904.755,433
May 15, 20244.784.914.574.894.74580
May 14, 20244.915.014.894.974.81-
May 13, 20244.884.934.864.914.75-
May 10, 20244.894.964.864.874.721,050
May 9, 20244.834.894.834.864.71-
May 8, 20244.874.874.784.844.693,660
May 7, 20244.944.954.834.874.72-
May 6, 20244.875.004.874.954.801,243
May 3, 20244.904.904.834.854.70-
May 2, 20244.724.894.724.894.74500
Apr 30, 20244.764.844.724.724.5820
Apr 29, 20244.804.814.724.774.622,601
Apr 26, 20244.684.954.684.804.65300
Apr 25, 20244.514.544.444.494.35-
Apr 24, 20244.534.574.504.534.39-
Apr 23, 20244.564.564.514.514.3790
Apr 22, 20244.554.574.514.554.41-
Apr 19, 20244.644.644.524.534.391,500
Apr 18, 20244.644.674.634.644.5050
Apr 17, 20244.634.664.614.634.495

Related Tickers

7PI.DU Poste Italiane SpA
16.95
+2.02%
 
7PI.F Poste Italiane S.p.A.
16.90
+1.53%
 
MARA.BE Marubeni Corp
13.81
+1.22%
 
7PI.HA Poste Italiane SpA
16.89
+0.69%
 
PC9.F Decisive Dividend Corporation
4.0600
+3.05%
 
0RC2.IL Poste Italiane S.p.A.
16.91
+1.15%
 
HLMAF Halma plc
34.28
+0.03%
 
KHG.HE KH Group Oyj
0.5240
0.00%
 
4204.T Sekisui Chemical Co., Ltd.
2,419.50
+0.04%
 
4901.T FUJIFILM Holdings Corporation
2,681.50
0.00%