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

Dusseldorf - Delayed Quote EUR

thyssenkrupp AG (TKA.DU)

9.38
+0.09
+(0.95%)
At close: April 17 at 7:32:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.369.389.319.389.38-
Apr 16, 20259.329.329.149.299.29-
Apr 15, 20259.319.499.319.469.46805
Apr 14, 20259.049.289.049.199.196,100
Apr 11, 20259.019.018.808.838.831,100
Apr 10, 20259.539.538.638.858.85200
Apr 9, 20258.179.618.179.619.61941
Apr 8, 20258.368.618.148.388.381,780
Apr 7, 20257.158.186.648.148.1419,296
Apr 4, 20259.349.348.008.008.002,252
Apr 3, 20259.179.549.179.269.261,615
Apr 2, 202510.2410.249.679.699.69685
Apr 1, 20259.5710.449.579.949.942,983
Mar 31, 20258.879.538.879.489.483,455
Mar 28, 20259.359.358.828.908.901,526
Mar 27, 20259.849.849.359.439.431,441
Mar 26, 20259.559.949.559.829.82749
Mar 25, 20259.279.599.279.509.50111
Mar 24, 20259.669.669.309.519.512,280
Mar 21, 20259.719.719.429.609.605,100
Mar 20, 202510.2010.209.069.469.465,079
Mar 19, 202510.7410.8010.0310.0310.037,463
Mar 18, 20259.3710.989.3710.9810.9819,125
Mar 17, 20258.829.208.829.209.201,919
Mar 14, 20258.529.088.408.618.614,022
Mar 13, 20258.909.248.648.728.727,700
Mar 12, 20258.508.898.258.808.8025,724
Mar 11, 20258.508.618.428.448.4422,690
Mar 10, 20259.509.508.258.428.429,505
Mar 7, 20259.789.968.798.798.7911,874
Mar 6, 20259.209.869.119.759.7513,558
Mar 5, 20258.189.128.189.039.037,870
Mar 4, 20258.838.897.888.668.6610,516
Mar 3, 20258.048.928.048.788.789,851
Feb 28, 20257.557.597.477.567.563,075
Feb 27, 20257.617.757.407.677.677,091
Feb 26, 20257.197.577.157.487.4816,893
Feb 25, 20256.477.256.477.157.1523,497
Feb 24, 20256.066.376.066.316.316,960
Feb 21, 20255.946.085.945.995.99681
Feb 20, 20255.846.065.845.905.903,290
Feb 19, 20256.116.115.755.755.751,935
Feb 18, 20255.726.165.726.106.102,600
Feb 17, 20254.805.654.805.655.654,952
Feb 14, 20254.714.714.534.644.64-
Feb 13, 20254.564.994.564.714.717,890
Feb 12, 20254.494.594.494.554.55120
Feb 11, 20254.594.594.414.434.43500
Feb 10, 20254.404.624.404.584.581,500
Feb 7, 20254.614.684.554.554.55-
Feb 6, 20254.534.664.534.664.66200
Feb 5, 20254.404.514.404.514.51-
Feb 4, 20254.524.524.414.414.411,111
Feb 3, 2025 0.15 Dividend
Feb 3, 20254.524.544.444.544.541,640
Jan 31, 20254.794.914.794.824.66800
Jan 30, 20254.734.824.734.824.67100
Jan 29, 20254.704.764.704.744.59250
Jan 28, 20254.694.724.624.674.52611
Jan 27, 20254.334.674.334.644.503,100
Jan 24, 20254.364.474.364.444.302,050
Jan 23, 20254.064.384.064.334.20100
Jan 22, 20254.174.174.044.043.92100
Jan 21, 20254.134.164.114.134.001,550
Jan 20, 20254.234.234.124.123.99100
Jan 17, 20254.004.204.004.144.01-
Jan 16, 20254.054.114.014.013.89200
Jan 15, 20253.974.073.974.073.941,000
Jan 14, 20253.864.003.863.953.831,000
Jan 13, 20253.823.863.823.833.71-
Jan 10, 20253.853.923.843.853.73340
Jan 9, 20253.843.903.833.843.7263
Jan 8, 20253.933.933.833.833.7150
Jan 7, 20253.974.013.923.923.804,224
Jan 6, 20253.934.013.913.973.851,934
Jan 3, 20253.983.983.883.883.7630
Jan 2, 20253.894.043.893.993.86695
Dec 30, 20243.923.923.923.923.80-
Dec 27, 20243.903.943.903.923.79400
Dec 23, 20243.893.913.863.863.741,020
Dec 20, 20243.923.923.893.913.7990
Dec 19, 20243.954.013.923.923.802,010
Dec 18, 20244.124.134.044.053.93-
Dec 17, 20244.064.114.024.083.95-
Dec 16, 20244.064.114.064.113.98725
Dec 13, 20244.184.184.064.063.9349
Dec 12, 20244.174.304.174.184.05-
Dec 11, 20244.164.194.124.123.992,700
Dec 10, 20244.174.174.094.113.99750
Dec 9, 20244.054.154.054.134.00430
Dec 6, 20243.964.033.963.983.852,800
Dec 5, 20243.954.153.953.973.857,550
Dec 4, 20243.853.953.853.953.8320
Dec 3, 20243.853.953.853.853.731,000
Dec 2, 20243.883.923.853.853.732,210
Nov 29, 20243.873.953.863.863.733,200
Nov 28, 20243.853.943.853.943.811,170
Nov 27, 20243.723.863.723.803.68655
Nov 26, 20243.833.833.733.743.631,505
Nov 25, 20243.843.903.733.863.743,369
Nov 22, 20243.863.863.783.783.66200
Nov 21, 20243.883.883.803.853.73150
Nov 20, 20243.773.903.773.903.782,042
Nov 19, 20243.483.813.483.803.688,551
Nov 18, 20243.393.393.353.383.27350
Nov 15, 20243.263.353.263.333.231,000
Nov 14, 20243.253.283.243.283.181,008
Nov 13, 20243.293.343.253.253.152,400
Nov 12, 20243.303.343.293.303.209,300
Nov 11, 20243.393.393.303.303.192,774
Nov 8, 20243.493.533.393.393.282,200
Nov 7, 20243.243.543.243.483.372,000
Nov 6, 20243.343.423.243.243.14389
Nov 5, 20243.243.463.243.413.3010,110
Nov 4, 20243.153.223.153.193.09560
Nov 1, 20243.193.193.133.133.03430
Oct 31, 20243.203.253.183.183.08135
Oct 30, 20243.303.303.223.223.12-
Oct 29, 20243.343.383.333.383.2844
Oct 28, 20243.323.333.293.313.216,100
Oct 25, 20243.273.363.273.303.2050
Oct 24, 20243.193.313.193.283.18-
Oct 23, 20243.293.293.173.173.071,750
Oct 22, 20243.403.423.253.253.15399
Oct 21, 20243.403.483.403.403.301,045
Oct 18, 20243.153.503.153.463.368,239
Oct 17, 20243.163.163.133.163.061,000
Oct 16, 20243.133.183.133.143.0450
Oct 15, 20243.193.193.113.113.0140
Oct 14, 20243.263.263.163.163.063,624
Oct 11, 20243.273.303.233.233.13100
Oct 10, 20243.333.333.273.283.183,500
Oct 9, 20243.223.343.223.323.22-
Oct 8, 20243.273.273.203.223.12-
Oct 7, 20243.363.363.253.303.203,350
Oct 4, 20243.403.413.393.393.2840
Oct 3, 20243.433.433.363.383.282,618
Oct 2, 20243.433.473.423.473.364,000
Oct 1, 20243.483.493.383.433.32250
Sep 30, 20243.453.483.393.453.34850
Sep 27, 20243.343.443.343.443.341,300
Sep 26, 20243.253.373.253.303.20-
Sep 25, 20243.233.273.223.223.12-
Sep 24, 20243.233.353.233.233.13150
Sep 23, 20243.143.193.103.173.07100
Sep 20, 20243.173.193.113.163.0690
Sep 19, 20243.083.203.083.183.081,336
Sep 18, 20242.973.082.973.032.93868
Sep 17, 20242.922.992.922.952.863,010
Sep 16, 20243.003.002.882.882.79780
Sep 13, 20242.822.982.822.952.861,373
Sep 12, 20242.842.882.792.822.74850
Sep 11, 20242.772.882.772.792.702,200
Sep 10, 20242.912.922.752.812.721,853
Sep 9, 20243.013.012.902.902.81980
Sep 6, 20243.043.052.962.962.87600
Sep 5, 20243.153.152.983.022.9318,131
Sep 4, 20243.153.153.093.092.992,790
Sep 3, 20243.313.313.143.173.071,740
Sep 2, 20243.273.303.173.293.184,259
Aug 30, 20243.183.243.183.183.081,446
Aug 29, 20243.183.223.163.203.10220
Aug 28, 20243.213.213.183.183.081,869
Aug 27, 20243.233.293.183.213.111,400
Aug 26, 20243.213.233.193.203.10350
Aug 23, 20243.173.213.173.173.071,000
Aug 22, 20243.233.243.153.153.053,200
Aug 21, 20243.143.243.143.223.12-
Aug 20, 20243.253.253.123.123.03435
Aug 19, 20243.143.253.143.243.142,000
Aug 16, 20243.133.163.103.123.0310,950
Aug 15, 20243.123.143.083.082.992,312
Aug 14, 20243.303.303.133.133.032,900
Aug 13, 20243.313.343.283.343.23400
Aug 12, 20243.393.393.293.373.273,891
Aug 9, 20243.433.463.373.383.27250
Aug 8, 20243.403.413.333.413.30250
Aug 7, 20243.433.473.393.433.332,865
Aug 6, 20243.343.463.343.413.311,600
Aug 5, 20243.383.383.263.283.183,080
Aug 2, 20243.403.433.403.413.30580
Aug 1, 20243.563.563.403.403.29950
Jul 31, 20243.473.593.473.593.472,150
Jul 30, 20243.413.483.413.463.36200
Jul 29, 20243.603.603.403.453.343,200
Jul 26, 20243.603.623.533.603.481,850
Jul 25, 20243.753.853.703.853.73-
Jul 24, 20243.793.833.763.813.691,500
Jul 23, 20243.873.873.793.843.72505
Jul 22, 20243.893.913.873.913.791,275
Jul 19, 20243.933.933.833.833.712
Jul 18, 20243.933.973.923.923.80-
Jul 17, 20243.923.963.893.913.79302
Jul 16, 20244.004.003.903.903.78-
Jul 15, 20244.034.033.984.033.90550
Jul 12, 20244.034.094.034.043.91340
Jul 11, 20244.024.034.004.023.90425
Jul 10, 20244.024.044.004.013.89-
Jul 9, 20244.074.093.994.043.921,081
Jul 8, 20244.154.154.074.073.94-
Jul 5, 20244.184.274.144.164.03925
Jul 4, 20244.224.264.204.204.07205
Jul 3, 20244.074.284.074.224.08-
Jul 2, 20244.124.124.044.053.926,153
Jul 1, 20244.114.134.074.073.945,825
Jun 28, 20244.004.074.004.013.88236
Jun 27, 20244.024.033.984.033.91400
Jun 26, 20244.114.124.004.003.87350
Jun 25, 20244.204.204.004.063.94500
Jun 24, 20244.204.274.204.244.111,861
Jun 21, 20244.384.384.164.204.07450
Jun 20, 20244.324.394.324.374.23-
Jun 19, 20244.304.324.294.294.169
Jun 18, 20244.174.304.174.274.14-
Jun 17, 20244.154.204.104.144.02250
Jun 14, 20244.134.144.104.113.99451
Jun 13, 20244.194.194.084.154.022,284
Jun 12, 20244.154.214.154.204.07300
Jun 11, 20244.284.304.174.174.044,801
Jun 10, 20244.404.404.254.254.121,500
Jun 7, 20244.484.484.384.394.25550
Jun 6, 20244.504.544.444.444.301,220
Jun 5, 20244.514.624.504.504.36600
Jun 4, 20244.624.624.484.484.346
Jun 3, 20244.594.634.574.594.44-
May 31, 20244.574.574.514.514.37-
May 30, 20244.534.554.534.544.40-
May 29, 20244.734.734.534.534.39100
May 28, 20244.714.844.714.724.57115
May 27, 20244.724.764.714.764.611,914
May 24, 20244.714.714.654.684.5473
May 23, 20244.684.714.684.704.56100
May 22, 20244.724.724.624.644.50400
May 21, 20244.834.834.714.714.5770
May 20, 20245.005.024.824.824.6725
May 17, 20244.884.964.884.924.77300
May 16, 20244.874.954.774.894.731,220
May 15, 20244.754.884.554.884.73-
May 14, 20244.884.974.884.974.82140
May 13, 20244.864.924.864.884.72-
May 10, 20244.864.964.844.844.691,720
May 9, 20244.814.894.814.844.69-
May 8, 20244.854.854.804.814.66500
May 7, 20244.914.914.854.884.73200
May 6, 20244.825.004.824.954.79953
May 3, 20244.884.884.814.814.66-
May 2, 20244.704.874.704.854.701,365
Apr 30, 20244.754.824.714.714.561,300
Apr 29, 20244.824.824.734.754.601,910
Apr 26, 20244.584.964.584.734.582,800
Apr 25, 20244.504.514.434.434.29-
Apr 24, 20244.504.564.504.504.36200
Apr 23, 20244.554.554.494.524.384,230
Apr 22, 20244.554.574.514.574.432,218
Apr 19, 20244.614.614.514.564.42790
Apr 18, 20244.634.664.624.624.47100
Apr 17, 20244.604.684.604.604.461,815