Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

thyssenkrupp AG (TKAMY)

Compare
7.97
-0.08
(-0.97%)
At close: February 27 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20258.208.207.977.977.97196,600
Feb 26, 20257.608.067.557.857.85509,200
Feb 25, 20257.437.707.237.467.46854,600
Feb 24, 20256.416.706.416.626.6290,300
Feb 21, 20256.396.406.256.356.3515,700
Feb 20, 20256.136.316.136.246.2482,900
Feb 19, 20255.996.295.996.066.0667,800
Feb 18, 20256.206.456.206.366.36228,400
Feb 14, 20254.995.004.964.964.96123,000
Feb 13, 20255.025.144.884.884.885,000
Feb 12, 20254.824.824.784.784.78400
Feb 11, 20254.904.904.804.804.80700
Feb 10, 20254.614.894.614.894.8929,300
Feb 7, 20255.005.004.854.854.859,500
Feb 6, 20254.774.904.774.884.887,100
Feb 5, 20254.744.804.724.774.7710,300
Feb 4, 20254.664.664.624.634.6325,400
Feb 3, 20254.794.964.794.954.9519,600
Jan 31, 20255.145.145.075.075.073,600
Jan 30, 20255.075.105.005.095.0927,200
Jan 29, 20254.884.984.884.974.9720,100
Jan 28, 20254.924.954.904.954.9521,600
Jan 27, 20254.904.944.874.914.9197,600
Jan 24, 20254.634.744.634.724.72209,100
Jan 23, 20254.504.554.454.474.4783,400
Jan 22, 20254.404.404.204.254.2554,900
Jan 21, 20254.344.344.344.344.343,300
Jan 17, 20254.264.304.264.284.283,000
Jan 16, 20254.114.114.114.114.11800
Jan 15, 20254.094.174.094.174.17900
Jan 14, 20254.074.093.994.054.053,700
Jan 13, 20253.913.913.913.913.91300
Jan 10, 20253.954.013.844.014.0122,800
Jan 8, 20254.004.003.913.953.9518,200
Jan 7, 20254.154.154.114.114.117,600
Jan 6, 20254.034.174.034.174.171,300
Jan 3, 20254.154.154.024.024.021,900
Jan 2, 20254.154.154.154.154.15300
Dec 31, 20244.044.044.044.044.042,300
Dec 30, 20244.174.174.014.084.083,000
Dec 27, 20244.154.174.094.094.0950,600
Dec 26, 20244.114.114.114.114.11800
Dec 24, 20244.054.054.054.054.05200
Dec 23, 20244.134.154.094.154.151,900
Dec 20, 20244.104.164.104.114.115,300
Dec 19, 20244.284.284.154.154.151,600
Dec 18, 20244.344.354.154.154.1518,700
Dec 17, 20244.334.344.334.344.349,200
Dec 16, 20244.404.404.274.334.3312,300
Dec 13, 20244.494.494.264.354.3523,700
Dec 12, 20244.644.644.424.464.467,700
Dec 11, 20244.404.404.394.394.392,100
Dec 10, 20244.354.464.354.354.3513,700
Dec 9, 20244.444.444.324.384.385,300
Dec 6, 20244.314.444.314.444.441,400
Dec 5, 20244.404.404.234.254.252,800
Dec 4, 20244.154.254.154.224.226,500
Dec 3, 20244.114.114.104.104.104,700
Dec 2, 20244.124.124.114.114.115,900
Nov 29, 20244.144.144.144.144.14800
Nov 27, 20244.094.114.064.094.0945,000
Nov 26, 20244.074.073.933.933.9315,900
Nov 25, 20244.054.144.034.074.0738,400
Nov 22, 20244.004.043.893.923.9234,700
Nov 21, 20244.104.114.084.084.0813,200
Nov 20, 20244.084.114.044.104.10115,500
Nov 19, 20243.954.033.954.034.035,700
Nov 18, 20243.583.583.543.543.5421,600
Nov 15, 20243.533.623.493.513.5145,100
Nov 14, 20243.603.603.503.533.5311,300
Nov 13, 20243.503.503.503.503.501,100
Nov 12, 20243.593.593.523.563.563,700
Nov 11, 20243.673.673.583.593.597,100
Nov 8, 20243.673.673.673.673.67400
Nov 7, 20243.803.853.763.843.8420,000
Nov 6, 20243.483.533.463.513.512,700
Nov 5, 20243.673.753.673.753.75900
Nov 4, 20243.513.523.493.493.493,300
Nov 1, 20243.453.473.453.473.47500
Oct 31, 20243.503.563.443.443.4412,400
Oct 30, 20243.503.573.503.503.5047,100
Oct 29, 20243.563.603.563.583.587,300
Oct 28, 20243.623.623.623.623.62200
Oct 25, 20243.673.673.593.593.59800
Oct 24, 20243.593.593.593.593.59200
Oct 23, 20243.503.503.443.443.44300
Oct 22, 20243.593.593.553.553.55700
Oct 21, 20243.673.713.673.713.713,600
Oct 18, 20243.603.803.603.743.7420,800
Oct 17, 20243.483.503.443.443.441,600
Oct 16, 20243.483.493.483.493.4915,900
Oct 15, 20243.483.483.443.463.4620,400
Oct 14, 20243.583.583.503.503.502,800
Oct 11, 20243.623.623.583.583.584,500
Oct 10, 20243.593.633.593.613.615,200
Oct 9, 20243.663.663.663.663.6612,100
Oct 8, 20243.623.643.563.643.6423,300
Oct 7, 20243.753.753.663.673.671,400
Oct 4, 20243.813.813.743.743.7412,300
Oct 3, 20243.813.813.813.813.81400
Oct 2, 20243.843.873.833.843.8411,700
Oct 1, 20243.823.823.773.813.812,700
Sep 30, 20243.873.933.873.933.933,900
Sep 27, 20243.803.863.803.863.863,200
Sep 26, 20243.773.783.753.753.752,900
Sep 25, 20243.673.673.663.663.6611,100
Sep 24, 20243.713.713.653.673.677,300
Sep 23, 20243.643.643.543.543.5421,500
Sep 20, 20243.553.553.493.493.4918,500
Sep 19, 20243.573.583.533.533.537,300
Sep 18, 20243.393.453.353.393.3915,500
Sep 17, 20243.343.393.293.303.3011,500
Sep 16, 20243.303.303.263.263.263,600
Sep 13, 20243.353.363.253.363.363,600
Sep 12, 20243.123.203.123.203.203,600
Sep 11, 20243.113.173.103.103.103,200
Sep 10, 20243.163.163.083.123.1227,900
Sep 9, 20243.263.273.263.273.2721,900
Sep 6, 20243.423.433.353.353.356,100
Sep 5, 20243.443.443.393.433.4311,100
Sep 4, 20243.523.523.463.503.508,500
Sep 3, 20243.603.603.503.503.5013,800
Aug 30, 20243.623.623.623.623.62-
Aug 29, 20243.603.643.603.623.623,000
Aug 28, 20243.593.613.573.613.613,600
Aug 27, 20243.643.663.643.663.663,100
Aug 26, 20243.593.663.593.663.661,300
Aug 23, 20243.553.653.553.603.6010,900
Aug 22, 20243.573.583.543.583.5815,300
Aug 21, 20243.683.683.683.683.681,000
Aug 20, 20243.643.643.533.543.5423,300
Aug 19, 20243.563.703.563.633.6315,600
Aug 16, 20243.543.543.423.453.455,800
Aug 15, 20243.493.503.433.473.477,800
Aug 14, 20243.573.573.453.453.4516,400
Aug 13, 20243.703.703.683.683.681,600
Aug 12, 20243.643.703.633.633.633,500
Aug 9, 20243.673.683.673.683.685,600
Aug 8, 20243.713.803.713.753.754,300
Aug 7, 20243.763.783.763.763.762,300
Aug 6, 20243.793.793.763.773.773,400
Aug 5, 20243.603.683.603.673.678,000
Aug 2, 20243.793.863.763.823.822,700
Aug 1, 20243.803.883.713.743.743,400
Jul 31, 20243.863.933.863.933.931,000
Jul 30, 20243.803.863.803.853.8552,500
Jul 29, 20243.853.873.753.763.7610,700
Jul 26, 20243.953.953.923.933.93103,100
Jul 25, 20244.244.244.014.014.0112,600
Jul 24, 20244.174.174.144.164.166,700
Jul 23, 20244.114.204.114.204.204,200
Jul 22, 20244.284.304.264.304.301,200
Jul 19, 20244.304.304.254.264.266,800
Jul 18, 20244.394.394.324.324.324,700
Jul 17, 20244.394.414.344.384.382,500
Jul 16, 20244.364.364.284.354.354,700
Jul 15, 20244.424.444.384.384.385,900
Jul 12, 20244.404.454.404.454.45200
Jul 11, 20244.414.454.394.444.442,800
Jul 10, 20244.394.424.374.414.412,500
Jul 9, 20244.404.424.394.394.391,000
Jul 8, 20244.464.524.424.464.462,400
Jul 5, 20244.744.744.554.584.585,300
Jul 3, 20244.564.694.564.684.68900
Jul 2, 20244.434.434.434.434.43400
Jul 1, 20244.444.494.414.494.4912,400
Jun 28, 20244.364.404.364.384.385,200
Jun 27, 20244.354.374.334.374.3755,500
Jun 26, 20244.334.354.334.344.3410,600
Jun 25, 20244.384.454.374.414.4148,700
Jun 24, 20244.614.614.554.554.55700
Jun 21, 20244.544.544.494.504.5013,200
Jun 20, 20244.744.764.734.754.752,600
Jun 18, 20244.644.664.644.654.651,300
Jun 17, 20244.514.544.474.544.543,400
Jun 14, 20244.464.464.414.454.4526,800
Jun 13, 20244.444.464.434.464.4637,400
Jun 12, 20244.584.584.584.584.58500
Jun 11, 20244.534.534.474.514.5110,100
Jun 10, 20244.674.674.574.614.615,800
Jun 7, 20244.734.794.734.794.792,400
Jun 6, 20244.864.904.864.894.8911,400
Jun 5, 20244.904.964.904.914.916,800
Jun 4, 20244.944.954.874.884.8812,400
Jun 3, 20245.025.055.025.035.036,700
May 31, 20244.954.964.934.964.963,700
May 30, 20244.954.984.944.944.942,000
May 29, 20245.005.004.914.954.955,700
May 28, 20245.175.185.145.145.14800
May 24, 20245.125.145.115.145.147,000
May 23, 20245.125.145.125.135.134,400
May 22, 20245.055.135.055.085.0830,000
May 21, 20245.185.185.115.125.1210,300
May 20, 20245.265.265.265.265.268,100
May 17, 20245.365.395.365.385.386,000
May 16, 20245.375.385.355.355.351,700
May 15, 20245.225.385.225.375.373,600
May 14, 20245.365.385.305.365.362,300
May 13, 20245.205.205.205.205.20-
May 10, 20245.335.335.205.205.206,100
May 9, 20245.265.285.265.285.281,100
May 8, 20245.145.145.145.145.14300
May 7, 20245.225.255.225.225.226,100
May 6, 20245.365.395.295.325.324,300
May 3, 20245.265.265.205.205.202,000
May 2, 20245.155.235.145.235.236,200
May 1, 20245.025.025.025.025.02-
Apr 30, 20245.115.115.015.025.0228,500
Apr 29, 20245.145.145.125.125.121,800
Apr 26, 20245.225.225.065.075.0714,200
Apr 25, 20244.784.804.744.794.7910,600
Apr 24, 20244.844.854.824.824.828,800
Apr 23, 20244.864.864.784.834.833,500
Apr 22, 20244.834.854.824.844.8410,700
Apr 19, 20244.894.894.894.894.89400
Apr 18, 20244.974.974.934.954.95700
Apr 17, 20244.934.984.934.984.983,200
Apr 16, 20245.015.014.904.934.9310,400
Apr 15, 20245.325.325.185.185.185,600
Apr 12, 20245.225.225.155.155.153,600
Apr 11, 20245.325.325.255.285.286,100
Apr 10, 20245.645.655.645.655.651,400
Apr 9, 20245.845.845.755.825.823,900
Apr 8, 20245.755.795.755.795.792,200
Apr 5, 20245.665.665.625.625.624,100
Apr 4, 20245.695.715.545.545.547,000
Apr 3, 20245.445.615.445.615.6129,500
Apr 2, 20245.415.455.365.405.4049,800
Apr 1, 20245.045.465.045.465.4614,400
Mar 28, 20245.395.405.345.405.4017,200
Mar 27, 20245.445.455.395.395.397,600
Mar 26, 20245.375.415.315.355.354,100
Mar 25, 20245.385.425.385.395.394,300
Mar 22, 20245.425.435.335.355.3522,100
Mar 21, 20245.445.445.375.395.396,700
Mar 20, 20245.315.365.315.365.3610,100
Mar 19, 20245.215.305.175.305.306,900
Mar 18, 20245.275.275.245.245.242,700
Mar 15, 20245.125.165.085.095.0910,600
Mar 14, 20245.145.145.035.035.033,300
Mar 13, 20245.165.185.165.175.175,800
Mar 12, 20245.125.195.125.185.185,400
Mar 11, 20245.015.055.015.035.0310,900
Mar 8, 20245.085.085.005.005.009,200
Mar 7, 20244.995.004.935.005.002,800
Mar 6, 20245.065.064.984.984.9826,000
Mar 5, 20244.994.994.944.944.9433,200
Mar 4, 20245.095.095.085.095.0911,600
Mar 1, 20245.155.185.095.185.18103,000
Feb 29, 20245.195.215.135.155.1511,600
Feb 28, 20245.155.155.105.125.1214,700

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.