Hanover - Delayed Quote EUR

thyssenkrupp AG (TKA.HA)

Compare
8.80
+1.27
+(16.80%)
At close: March 3 at 7:11:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.000.000.008.808.80-
Feb 28, 20257.617.617.427.537.532,500
Feb 27, 20257.577.737.517.697.691,610
Feb 26, 20257.207.517.207.517.513,646
Feb 25, 20256.527.206.527.137.136,813
Feb 24, 20256.076.306.076.306.301,045
Feb 21, 20255.926.015.926.016.011,100
Feb 20, 20255.906.025.906.006.002,400
Feb 19, 20256.106.105.855.855.851,250
Feb 18, 20255.886.145.886.106.103,742
Feb 17, 20254.825.654.825.655.653,050
Feb 14, 20254.704.704.604.604.60100
Feb 13, 20254.524.834.524.724.72700
Feb 12, 20254.484.604.484.604.60220
Feb 11, 20254.604.604.604.604.60-
Feb 10, 20254.364.624.364.624.62697
Feb 7, 20254.634.634.634.634.63-
Feb 6, 20254.544.554.544.554.55100
Feb 5, 20254.384.384.384.384.38-
Feb 4, 20254.524.524.464.464.46200
Feb 3, 2025 0.15 Dividend
Feb 3, 20254.504.514.504.514.511,000
Jan 31, 20254.824.824.824.824.67-
Jan 30, 20254.744.834.744.834.682,000
Jan 29, 20254.714.714.714.714.56-
Jan 28, 20254.674.674.664.664.525,106
Jan 27, 20254.334.664.334.664.51725
Jan 24, 20254.354.444.354.444.30600
Jan 23, 20254.064.364.064.364.22650
Jan 22, 20254.184.184.074.073.951,562
Jan 21, 20254.134.164.134.164.03100
Jan 20, 20254.194.204.194.204.07300
Jan 17, 20254.014.184.014.184.05600
Jan 16, 20254.074.074.074.073.94-
Jan 15, 20254.034.034.034.033.90400
Jan 14, 20253.873.873.873.873.75-
Jan 13, 20253.823.823.823.823.70-
Jan 10, 20253.843.843.843.843.72-
Jan 9, 20253.843.843.843.843.72-
Jan 8, 20253.913.913.913.913.79-
Jan 7, 20254.004.004.004.003.88-
Jan 6, 20253.894.003.894.003.88400
Jan 3, 20254.004.004.004.003.87-
Jan 2, 20253.913.913.913.913.79-
Dec 30, 20243.953.953.923.923.80650
Dec 27, 20243.873.873.873.873.75-
Dec 23, 20243.883.883.883.883.76-
Dec 20, 20243.933.933.933.933.81-
Dec 19, 20243.953.953.953.953.82-
Dec 18, 20244.134.134.064.063.931,100
Dec 17, 20244.054.054.054.053.93-
Dec 16, 20244.064.064.064.063.93-
Dec 13, 20244.174.174.104.103.972,921
Dec 12, 20244.184.264.184.264.13100
Dec 11, 20244.194.194.184.184.05400
Dec 10, 20244.134.134.134.134.00-
Dec 9, 20244.014.164.014.164.03600
Dec 6, 20243.983.983.983.983.86-
Dec 5, 20243.944.033.944.033.901,000
Dec 4, 20243.853.853.853.853.73-
Dec 3, 20243.853.903.853.903.78400
Dec 2, 20243.873.923.873.923.80500
Nov 29, 20243.953.953.953.953.83-
Nov 28, 20243.833.923.833.923.8020
Nov 27, 20243.743.743.743.743.6250
Nov 26, 20243.833.833.763.763.651,120
Nov 25, 20243.793.923.793.923.80200
Nov 22, 20243.853.853.853.853.73-
Nov 21, 20243.903.903.873.873.75745
Nov 20, 20243.783.863.783.863.74423
Nov 19, 20243.343.503.343.503.39200
Nov 18, 20243.403.403.403.403.29100
Nov 15, 20243.273.283.273.283.182,000
Nov 14, 20243.253.253.253.253.15-
Nov 13, 20243.293.353.293.353.24150
Nov 12, 20243.293.323.293.323.21100
Nov 11, 20243.373.373.373.373.26-
Nov 8, 20243.493.493.493.493.38-
Nov 7, 20243.263.263.263.263.16-
Nov 6, 20243.343.343.343.343.24-
Nov 5, 20243.253.253.253.253.15-
Nov 4, 20243.153.223.153.203.10130
Nov 1, 20243.193.193.193.193.09-
Oct 31, 20243.213.243.213.233.132,500
Oct 30, 20243.313.313.313.313.21-
Oct 29, 20243.353.353.353.353.24-
Oct 28, 20243.343.343.283.283.179
Oct 25, 20243.303.303.303.303.20100
Oct 24, 20243.203.203.203.203.10-
Oct 23, 20243.263.263.263.263.16-
Oct 22, 20243.423.423.423.423.31-
Oct 21, 20243.463.463.463.463.35-
Oct 18, 20243.163.293.163.293.19984
Oct 17, 20243.173.173.163.163.0614,586
Oct 16, 20243.133.133.133.133.03-
Oct 15, 20243.163.163.163.163.06-
Oct 14, 20243.263.263.263.263.1536
Oct 11, 20243.293.293.293.293.19-
Oct 10, 20243.323.323.323.323.22-
Oct 9, 20243.223.313.223.313.21396
Oct 8, 20243.273.273.273.273.17-
Oct 7, 20243.373.373.373.373.26-
Oct 4, 20243.403.403.403.403.30-
Oct 3, 20243.443.443.443.443.3315
Oct 2, 20243.393.483.393.423.321,800
Oct 1, 20243.503.503.503.503.39-
Sep 30, 20243.443.443.403.403.29274
Sep 27, 20243.313.423.313.423.31100
Sep 26, 20243.243.243.243.243.14-
Sep 25, 20243.243.243.243.243.14-
Sep 24, 20243.213.263.213.263.1550
Sep 23, 20243.163.183.163.183.08924
Sep 20, 20243.183.193.183.193.103,000
Sep 19, 20243.083.083.083.082.99-
Sep 18, 20242.973.082.973.082.99825
Sep 17, 20242.902.962.902.962.87200
Sep 16, 20242.992.992.942.942.851,000
Sep 13, 20242.822.982.822.982.88800
Sep 12, 20242.832.842.802.842.76420
Sep 11, 20242.772.842.772.842.7516
Sep 10, 20242.922.922.802.802.72100
Sep 9, 20242.982.982.982.982.89-
Sep 6, 20243.043.043.043.042.95-
Sep 5, 20243.103.103.103.103.00-
Sep 4, 20243.133.153.133.153.067,900
Sep 3, 20243.323.323.323.323.22-
Sep 2, 20243.273.273.273.273.17-
Aug 30, 20243.213.223.213.223.1260
Aug 29, 20243.183.243.183.243.14125
Aug 28, 20243.243.243.193.193.09500
Aug 27, 20243.243.243.243.243.14120
Aug 26, 20243.203.203.203.203.10-
Aug 23, 20243.183.183.183.183.08-
Aug 22, 20243.273.273.233.233.13420
Aug 21, 20243.153.153.153.153.05-
Aug 20, 20243.253.253.213.213.11465
Aug 19, 20243.143.263.143.263.161,475
Aug 16, 20243.113.153.113.153.051,120
Aug 15, 20243.103.143.103.143.04300
Aug 14, 20243.313.313.313.313.20-
Aug 13, 20243.313.313.313.313.21-
Aug 12, 20243.363.363.363.363.26-
Aug 9, 20243.423.443.363.363.26198
Aug 8, 20243.413.413.413.413.30100
Aug 7, 20243.453.453.453.453.3422
Aug 6, 20243.323.443.323.413.30756
Aug 5, 20243.303.303.303.303.20-
Aug 2, 20243.393.453.393.453.34360
Aug 1, 20243.573.573.413.413.31430
Jul 31, 20243.473.543.473.543.431,300
Jul 30, 20243.423.463.423.463.351,000
Jul 29, 20243.573.573.503.503.39480
Jul 26, 20243.563.593.563.593.481,000
Jul 25, 20243.753.753.753.753.63-
Jul 24, 20243.813.813.813.813.69-
Jul 23, 20243.873.873.873.873.75-
Jul 22, 20243.883.893.883.893.77794
Jul 19, 20243.933.933.933.933.81-
Jul 18, 20243.953.963.953.963.84182
Jul 17, 20243.933.963.933.963.84300
Jul 16, 20244.004.004.004.003.87-
Jul 15, 20244.034.034.034.033.91-
Jul 12, 20244.034.094.034.093.96251
Jul 11, 20244.024.024.024.023.90-
Jul 10, 20244.024.024.024.023.90-
Jul 9, 20244.094.094.094.093.96-
Jul 8, 20244.174.174.134.134.00220
Jul 5, 20244.224.264.144.144.02220
Jul 4, 20244.234.234.234.234.10-
Jul 3, 20244.074.284.074.284.15500
Jul 2, 20244.084.084.084.083.95-
Jul 1, 20244.064.064.064.063.93-
Jun 28, 20244.004.044.004.043.9134
Jun 27, 20244.024.024.024.023.90-
Jun 26, 20244.104.134.104.123.9910,149
Jun 25, 20244.204.204.204.204.07-
Jun 24, 20244.204.294.204.294.15244
Jun 21, 20244.394.394.394.394.25-
Jun 20, 20244.324.424.324.424.28200
Jun 19, 20244.274.274.274.274.14-
Jun 18, 20244.154.154.154.154.02-
Jun 17, 20244.144.144.144.144.01-
Jun 14, 20244.164.164.064.063.9485
Jun 13, 20244.194.194.194.194.06-
Jun 12, 20244.184.184.184.184.05-
Jun 11, 20244.264.264.194.194.0662
Jun 10, 20244.394.394.254.294.165,622
Jun 7, 20244.474.474.474.474.34-
Jun 6, 20244.504.504.504.504.36-
Jun 5, 20244.524.524.484.484.3430
Jun 4, 20244.624.624.494.494.358
Jun 3, 20244.594.624.594.624.48500
May 31, 20244.574.574.574.574.43-
May 30, 20244.524.554.524.554.41600
May 29, 20244.734.734.734.734.58-
May 28, 20244.734.734.734.734.58-
May 27, 20244.724.724.724.724.58-
May 24, 20244.724.724.724.724.58-
May 23, 20244.664.684.664.684.53110
May 22, 20244.744.744.744.744.59-
May 21, 20244.884.884.884.884.73-
May 20, 20244.944.944.944.944.79-
May 17, 20244.884.974.884.974.81101
May 16, 20244.884.884.884.884.7210
May 15, 20244.754.754.754.754.60-
May 14, 20244.914.914.884.884.73400
May 13, 20244.844.844.844.844.69-
May 10, 20244.874.874.874.874.71-
May 9, 20244.824.824.824.824.67-
May 8, 20244.864.864.794.794.641,100
May 7, 20244.954.954.954.954.79-
May 6, 20244.824.984.824.984.8252
May 3, 20244.864.894.864.894.733,000
May 2, 20244.714.784.714.784.6350
Apr 30, 20244.764.764.764.764.61-
Apr 29, 20244.814.814.814.814.6630
Apr 26, 20244.614.844.614.844.691,010
Apr 25, 20244.494.534.494.534.38100
Apr 24, 20244.504.564.504.544.40460
Apr 23, 20244.554.554.514.514.3720
Apr 22, 20244.544.564.544.564.41100
Apr 19, 20244.604.604.544.544.401,680
Apr 18, 20244.634.634.634.634.48-
Apr 17, 20244.614.624.614.624.482,500
Apr 16, 20244.864.864.694.694.541,400
Apr 15, 20244.774.824.774.824.67500
Apr 12, 20244.905.044.804.804.651,250
Apr 11, 20245.255.254.974.974.82700
Apr 10, 20245.395.395.385.385.21430
Apr 9, 20245.345.355.345.355.18340
Apr 8, 20245.295.295.295.295.12515
Apr 5, 20245.185.185.185.185.02-
Apr 4, 20245.165.165.165.165.00-
Apr 3, 20245.055.055.055.054.89-
Apr 2, 20245.015.015.015.014.85-
Mar 28, 20245.005.005.005.004.85-
Mar 27, 20244.954.954.954.954.80-
Mar 26, 20244.984.984.984.984.83-
Mar 25, 20245.005.015.005.014.8650
Mar 22, 20244.954.984.954.984.83300
Mar 21, 20244.894.894.894.894.74-
Mar 20, 20244.844.884.844.884.72425
Mar 19, 20244.944.944.794.794.64530
Mar 18, 20244.674.724.674.724.58260
Mar 15, 20244.604.704.604.704.5625
Mar 14, 20244.734.734.614.614.4720
Mar 13, 20244.734.744.674.744.59150
Mar 12, 20244.594.724.594.724.5750
Mar 11, 20244.544.544.544.544.40-
Mar 8, 20244.544.544.544.544.40-
Mar 7, 20244.554.554.554.554.41-
Mar 6, 20244.544.594.544.594.45200
Mar 5, 20244.574.574.574.574.43-
Mar 4, 20244.774.774.604.604.46240