Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

thyssenkrupp AG (TKA.F)

Compare
8.27
-1.01
(-10.84%)
As of 1:39:55 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.289.388.208.278.27101,446
Apr 3, 20259.199.609.199.289.28145,079
Apr 2, 202510.2510.259.589.779.7732,615
Apr 1, 20259.6210.559.5910.0210.02132,904
Mar 31, 20258.889.618.819.569.56103,493
Mar 28, 20259.439.438.868.978.9734,793
Mar 27, 20259.909.909.319.409.4042,596
Mar 26, 20259.639.989.529.889.8825,125
Mar 25, 20259.309.669.229.499.4942,260
Mar 24, 20259.749.869.299.409.4044,765
Mar 21, 20259.619.709.279.429.4258,999
Mar 20, 202510.1510.289.069.429.42146,164
Mar 19, 202510.5910.939.8910.0410.04205,149
Mar 18, 20259.4211.099.3710.9410.94225,987
Mar 17, 20258.909.308.819.289.28116,418
Mar 14, 20258.589.198.278.658.6555,275
Mar 13, 20258.959.278.608.758.7537,888
Mar 12, 20258.438.938.208.868.8645,229
Mar 11, 20258.488.648.358.528.5255,736
Mar 10, 20259.439.508.298.418.41151,332
Mar 7, 20259.789.908.629.049.04195,882
Mar 6, 20259.209.859.079.729.72242,611
Mar 5, 20258.379.188.179.049.04249,732
Mar 4, 20258.828.977.808.398.39193,037
Mar 3, 20258.058.928.008.778.77289,826
Feb 28, 20257.557.667.407.527.52126,229
Feb 27, 20257.617.807.387.627.62181,567
Feb 26, 20257.247.607.017.577.57276,679
Feb 25, 20256.427.246.427.167.16353,172
Feb 24, 20256.086.366.076.366.36122,737
Feb 21, 20255.926.075.925.955.9567,032
Feb 20, 20255.826.075.815.955.9550,078
Feb 19, 20256.126.175.765.845.8480,384
Feb 18, 20255.756.265.686.036.03238,551
Feb 17, 20254.755.724.755.685.68413,174
Feb 14, 20254.704.774.534.674.6727,845
Feb 13, 20254.655.014.594.764.7696,359
Feb 12, 20254.474.604.474.564.5656,717
Feb 11, 20254.624.624.444.474.4727,707
Feb 10, 20254.404.644.384.644.6418,418
Feb 7, 20254.704.704.554.564.5615,430
Feb 6, 20254.604.654.534.654.6520,030
Feb 5, 20254.384.554.384.554.555,768
Feb 4, 20254.504.554.444.464.467,872
Feb 3, 2025 0.15 Dividend
Feb 3, 20254.664.664.464.514.5148,357
Jan 31, 20254.814.934.794.834.6854,069
Jan 30, 20254.724.864.724.824.6721,067
Jan 29, 20254.724.784.704.754.6027,993
Jan 28, 20254.704.724.584.714.5621,336
Jan 27, 20254.454.704.344.704.5530,001
Jan 24, 20254.354.494.354.464.3241,459
Jan 23, 20254.074.404.074.394.2630,477
Jan 22, 20254.174.184.064.063.949,981
Jan 21, 20254.184.184.124.174.045,658
Jan 20, 20254.234.234.134.184.055,983
Jan 17, 20254.034.204.034.204.0718,853
Jan 16, 20254.074.104.014.013.8813,423
Jan 15, 20253.954.083.954.083.9615,010
Jan 14, 20253.833.993.833.983.8623,930
Jan 13, 20253.823.863.823.863.745,726
Jan 10, 20253.843.933.843.853.733,500
Jan 9, 20253.843.883.823.863.745,375
Jan 8, 20253.903.903.833.873.756,720
Jan 7, 20254.014.013.943.943.8212,346
Jan 6, 20253.924.043.914.013.8916,663
Jan 3, 20254.004.003.873.903.7813,411
Jan 2, 20253.894.023.894.023.906,706
Dec 30, 20243.913.943.913.933.812,484
Dec 27, 20243.943.943.903.923.8031,503
Dec 23, 20243.873.913.873.883.765,970
Dec 20, 20243.933.933.873.893.7717,277
Dec 19, 20243.923.993.913.973.8413,357
Dec 18, 20244.134.173.913.913.7913,582
Dec 17, 20244.094.104.004.103.9810,930
Dec 16, 20244.014.114.014.083.966,507
Dec 13, 20244.174.174.104.113.9813,925
Dec 12, 20244.194.314.174.214.0828,349
Dec 11, 20244.164.224.164.224.0915,924
Dec 10, 20244.114.204.094.164.0322,486
Dec 9, 20244.054.164.054.103.9723,482
Dec 6, 20244.074.073.994.043.9132,344
Dec 5, 20243.944.153.934.023.9031,555
Dec 4, 20243.854.013.853.993.8730,389
Dec 3, 20243.863.933.853.863.7415,337
Dec 2, 20243.923.923.853.903.7810,966
Nov 29, 20243.913.973.863.903.786,676
Nov 28, 20243.833.973.833.933.8113,379
Nov 27, 20243.743.873.713.833.7144,539
Nov 26, 20243.833.833.713.763.648,435
Nov 25, 20243.803.943.733.843.7228,633
Nov 22, 20243.863.893.693.813.6945,910
Nov 21, 20243.893.893.843.873.7516,127
Nov 20, 20243.813.933.813.873.7536,925
Nov 19, 20243.433.843.343.803.68117,348
Nov 18, 20243.403.443.373.443.3320,005
Nov 15, 20243.263.353.263.333.232,541
Nov 14, 20243.253.303.253.273.175,615
Nov 13, 20243.313.333.263.283.1812,249
Nov 12, 20243.273.333.273.333.2211,520
Nov 11, 20243.403.403.343.343.2421,933
Nov 8, 20243.493.493.393.433.322,524
Nov 7, 20243.273.603.273.523.4149,581
Nov 6, 20243.393.423.273.293.1916,162
Nov 5, 20243.233.443.233.443.3330,235
Nov 4, 20243.143.273.133.233.135,025
Nov 1, 20243.193.193.153.153.0610,368
Oct 31, 20243.273.273.193.193.093,884
Oct 30, 20243.323.323.233.233.134,769
Oct 29, 20243.373.383.353.363.254,046
Oct 28, 20243.353.353.283.343.2332,935
Oct 25, 20243.263.353.263.353.253,750
Oct 24, 20243.193.353.193.293.1911,092
Oct 23, 20243.283.283.183.203.108,081
Oct 22, 20243.423.453.263.263.1617,736
Oct 21, 20243.473.533.383.423.3129,638
Oct 18, 20243.163.493.163.453.3465,696
Oct 17, 20243.153.213.153.193.096,538
Oct 16, 20243.133.203.103.193.095,398
Oct 15, 20243.193.193.103.143.0413,014
Oct 14, 20243.293.293.173.193.1010,312
Oct 11, 20243.293.293.243.243.142,075
Oct 10, 20243.323.363.293.293.199,150
Oct 9, 20243.223.373.223.363.2513,320
Oct 8, 20243.273.283.183.263.1612,302
Oct 7, 20243.383.383.263.343.249,159
Oct 4, 20243.413.433.393.423.321,184
Oct 3, 20243.433.443.363.413.304,658
Oct 2, 20243.393.463.393.453.344,356
Oct 1, 20243.523.523.413.433.3329,765
Sep 30, 20243.443.503.383.503.3919,856
Sep 27, 20243.313.453.313.433.3371,935
Sep 26, 20243.233.383.233.293.1910,130
Sep 25, 20243.233.263.223.263.158,072
Sep 24, 20243.213.383.213.263.1537,860
Sep 23, 20243.183.223.103.193.097,362
Sep 20, 20243.183.203.133.153.0516,345
Sep 19, 20243.073.213.073.213.1118,277
Sep 18, 20242.993.082.993.082.9813,293
Sep 17, 20242.912.992.912.992.899,935
Sep 16, 20243.003.002.902.912.8222,915
Sep 13, 20242.872.992.842.992.8916,761
Sep 12, 20242.822.872.802.822.7315,832
Sep 11, 20242.772.892.772.832.7437,655
Sep 10, 20242.912.912.772.782.7036,117
Sep 9, 20243.003.012.912.922.8318,588
Sep 6, 20243.063.062.973.012.9233,274
Sep 5, 20243.103.132.983.052.9522,453
Sep 4, 20243.133.153.103.103.015,630
Sep 3, 20243.323.323.143.143.0518,851
Sep 2, 20243.263.333.173.313.2127,844
Aug 30, 20243.153.243.153.223.1218,965
Aug 29, 20243.183.243.173.233.1319,142
Aug 28, 20243.223.223.183.193.0927,908
Aug 27, 20243.213.293.203.233.135,627
Aug 26, 20243.213.243.193.223.1216,295
Aug 23, 20243.193.213.163.213.113,750
Aug 22, 20243.243.273.173.183.0912,246
Aug 21, 20243.153.263.153.223.1220,280
Aug 20, 20243.303.303.143.143.0411,495
Aug 19, 20243.143.293.143.293.1912,840
Aug 16, 20243.133.163.113.143.0517,217
Aug 15, 20243.133.153.063.143.0432,690
Aug 14, 20243.313.353.093.113.0259,591
Aug 13, 20243.313.333.263.313.2114,171
Aug 12, 20243.403.403.343.343.237,450
Aug 9, 20243.423.473.363.403.306,375
Aug 8, 20243.413.443.353.403.295,575
Aug 7, 20243.443.473.403.413.3010,815
Aug 6, 20243.363.463.363.423.3227,455
Aug 5, 20243.383.383.233.333.2222,349
Aug 2, 20243.403.453.383.433.339,210
Aug 1, 20243.583.603.413.483.3724,987
Jul 31, 20243.473.563.473.563.458,740
Jul 30, 20243.413.513.413.513.4019,639
Jul 29, 20243.563.603.433.433.3250,725
Jul 26, 20243.603.673.513.563.4562,713
Jul 25, 20243.763.893.643.643.5343,884
Jul 24, 20243.813.833.813.823.701,725
Jul 23, 20243.863.883.803.833.7118,511
Jul 22, 20243.913.923.883.893.7710,899
Jul 19, 20243.933.953.803.883.764,700
Jul 18, 20243.933.973.933.953.8310,897
Jul 17, 20243.933.963.883.953.839,040
Jul 16, 20244.014.013.893.953.8328,084
Jul 15, 20244.034.033.993.993.8712,103
Jul 12, 20244.034.084.034.043.914,986
Jul 11, 20244.014.054.004.053.934,050
Jul 10, 20244.024.054.004.033.915,712
Jul 9, 20244.094.094.004.013.8919,770
Jul 8, 20244.214.214.104.103.973,220
Jul 5, 20244.224.254.224.234.10800
Jul 4, 20244.234.284.204.244.119,129
Jul 3, 20244.074.264.074.264.1311,950
Jul 2, 20244.084.094.024.073.947,496
Jul 1, 20244.114.164.084.113.996,156
Jun 28, 20244.004.094.004.063.936,559
Jun 27, 20244.014.033.983.993.8712,736
Jun 26, 20244.124.134.004.003.8812,798
Jun 25, 20244.204.204.004.103.9730,494
Jun 24, 20244.214.284.204.234.102,590
Jun 21, 20244.394.414.174.184.0516,815
Jun 20, 20244.314.424.314.424.2814,728
Jun 19, 20244.304.344.284.344.212,767
Jun 18, 20244.154.324.154.324.188,980
Jun 17, 20244.114.244.094.154.0216,938
Jun 14, 20244.164.244.064.214.0853,605
Jun 13, 20244.184.224.094.113.9934,375
Jun 12, 20244.184.244.134.234.106,959
Jun 11, 20244.284.284.154.184.059,649
Jun 10, 20244.424.424.254.284.1525,914
Jun 7, 20244.484.484.334.404.2617,305
Jun 6, 20244.494.544.464.484.348,146
Jun 5, 20244.524.534.474.524.387,340
Jun 4, 20244.614.644.484.494.3513,738
Jun 3, 20244.604.644.584.624.4813,305
May 31, 20244.524.594.524.544.403,350
May 30, 20244.524.594.524.584.4416,685
May 29, 20244.734.734.554.574.439,076
May 28, 20244.724.844.724.774.622,899
May 27, 20244.744.764.724.744.598,136
May 24, 20244.704.744.654.744.6012,247
May 23, 20244.634.804.634.804.659,772
May 22, 20244.764.764.634.694.547,928
May 21, 20244.854.884.734.764.617,039
May 20, 20244.915.004.824.824.681,203
May 17, 20244.865.004.865.004.843,120
May 16, 20244.884.964.824.914.7610,301
May 15, 20244.904.914.544.894.7418,584
May 14, 20244.915.004.904.964.816,351
May 13, 20244.824.934.824.924.762,035
May 10, 20244.874.954.824.844.6931,890
May 9, 20244.824.884.824.884.731,290
May 8, 20244.864.864.814.844.694,606
May 7, 20244.984.984.854.894.747,242
May 6, 20244.825.004.824.984.8219,771
May 3, 20244.874.904.854.854.708,300
May 2, 20244.744.884.714.884.738,372
Apr 30, 20244.804.844.694.744.597,337
Apr 29, 20244.794.804.724.764.6112,896
Apr 26, 20244.624.964.574.794.6459,665
Apr 25, 20244.464.534.444.474.3311,258
Apr 24, 20244.504.574.504.534.3911,281
Apr 23, 20244.574.574.504.534.3920,900
Apr 22, 20244.554.584.524.554.419,349
Apr 19, 20244.604.614.524.544.409,455
Apr 18, 20244.634.684.604.614.476,035
Apr 17, 20244.604.674.604.624.4710,992
Apr 16, 20244.894.894.644.654.5027,202
Apr 15, 20244.834.994.814.844.6922,600
Apr 12, 20244.935.054.804.844.6927,014
Apr 11, 20245.275.284.934.964.8039,857
Apr 10, 20245.395.445.255.295.1215,770
Apr 9, 20245.325.395.295.365.1923,075
Apr 8, 20245.295.355.255.355.1816,379
Apr 5, 20245.225.275.195.275.116,550
Apr 4, 20245.165.295.125.205.0418,045

Related Tickers

8015.T Toyota Tsusho Corporation
2,301.50
-3.82%
 
ITOCF ITOCHU Corporation
44.93
+1.42%
 
8053.T Sumitomo Corporation
3,172.00
-3.29%
 
8058.T Mitsubishi Corporation
2,542.50
-4.42%
 
MMM 3M Company
139.74
-5.43%