OTC Markets OTCPK - Delayed Quote USD
thyssenkrupp AG (TKAMY)
11.71
+0.01
+(0.09%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 11.68 | 11.72 | 11.53 | 11.71 | 11.71 | 67,900 |
| May 2, 2025 | 11.69 | 11.70 | 11.37 | 11.68 | 11.68 | 42,300 |
| May 1, 2025 | 11.50 | 11.56 | 11.35 | 11.38 | 11.38 | 36,800 |
| Apr 30, 2025 | 11.20 | 11.41 | 10.86 | 11.39 | 11.39 | 32,000 |
| Apr 29, 2025 | 11.38 | 11.45 | 11.14 | 11.24 | 11.24 | 48,700 |
| Apr 28, 2025 | 11.31 | 11.58 | 11.31 | 11.50 | 11.50 | 89,200 |
| Apr 25, 2025 | 11.01 | 11.43 | 11.01 | 11.25 | 11.25 | 31,600 |
| Apr 24, 2025 | 10.82 | 11.05 | 10.70 | 11.05 | 11.05 | 23,900 |
| Apr 23, 2025 | 10.76 | 10.86 | 10.70 | 10.79 | 10.79 | 39,200 |
| Apr 22, 2025 | 10.46 | 10.83 | 10.46 | 10.77 | 10.77 | 28,500 |
| Apr 21, 2025 | 10.75 | 10.87 | 10.42 | 10.63 | 10.63 | 21,900 |
| Apr 17, 2025 | 10.74 | 10.81 | 10.58 | 10.67 | 10.67 | 47,700 |
| Apr 16, 2025 | 10.60 | 10.94 | 10.45 | 10.51 | 10.51 | 42,000 |
| Apr 15, 2025 | 10.61 | 10.70 | 10.57 | 10.65 | 10.65 | 74,900 |
| Apr 14, 2025 | 10.59 | 10.59 | 10.36 | 10.56 | 10.56 | 47,700 |
| Apr 11, 2025 | 9.95 | 10.29 | 9.95 | 10.23 | 10.23 | 41,500 |
| Apr 10, 2025 | 9.64 | 9.95 | 9.54 | 9.95 | 9.95 | 172,900 |
| Apr 9, 2025 | 9.08 | 10.62 | 9.08 | 10.23 | 10.23 | 235,500 |
| Apr 8, 2025 | 9.46 | 9.46 | 8.75 | 8.78 | 8.78 | 112,800 |
| Apr 7, 2025 | 8.51 | 9.18 | 8.46 | 8.89 | 8.89 | 260,700 |
| Apr 4, 2025 | 9.21 | 9.29 | 8.77 | 8.82 | 8.82 | 305,500 |
| Apr 3, 2025 | 10.39 | 10.46 | 10.05 | 10.05 | 10.05 | 102,600 |
| Apr 2, 2025 | 10.67 | 10.67 | 10.37 | 10.49 | 10.49 | 60,000 |
| Apr 1, 2025 | 11.05 | 11.19 | 10.72 | 10.76 | 10.76 | 105,400 |
| Mar 31, 2025 | 9.94 | 10.42 | 9.88 | 10.32 | 10.32 | 71,200 |
| Mar 28, 2025 | 10.11 | 10.11 | 9.68 | 9.68 | 9.68 | 162,600 |
| Mar 27, 2025 | 10.01 | 10.48 | 10.01 | 10.08 | 10.08 | 67,700 |
| Mar 26, 2025 | 10.52 | 10.75 | 10.50 | 10.53 | 10.53 | 52,300 |
| Mar 25, 2025 | 10.42 | 10.46 | 10.20 | 10.33 | 10.33 | 51,900 |
| Mar 24, 2025 | 10.39 | 10.39 | 10.06 | 10.14 | 10.14 | 94,200 |
| Mar 21, 2025 | 10.15 | 10.42 | 10.05 | 10.35 | 10.35 | 75,300 |
| Mar 20, 2025 | 10.06 | 10.40 | 10.02 | 10.26 | 10.26 | 298,600 |
| Mar 19, 2025 | 11.04 | 11.12 | 10.85 | 11.01 | 11.01 | 323,900 |
| Mar 18, 2025 | 11.26 | 11.65 | 11.00 | 11.60 | 11.60 | 423,000 |
| Mar 17, 2025 | 10.14 | 10.18 | 9.87 | 10.05 | 10.05 | 155,500 |
| Mar 14, 2025 | 9.90 | 9.90 | 9.00 | 9.40 | 9.40 | 99,000 |
| Mar 13, 2025 | 9.50 | 9.74 | 9.44 | 9.44 | 9.44 | 52,900 |
| Mar 12, 2025 | 9.79 | 9.79 | 9.39 | 9.67 | 9.67 | 277,300 |
| Mar 11, 2025 | 9.31 | 9.53 | 9.02 | 9.39 | 9.39 | 166,800 |
| Mar 10, 2025 | 9.39 | 9.83 | 9.00 | 9.06 | 9.06 | 342,800 |
| Mar 7, 2025 | 10.47 | 10.59 | 9.44 | 9.83 | 9.83 | 625,000 |
| Mar 6, 2025 | 10.14 | 10.85 | 10.01 | 10.56 | 10.56 | 890,100 |
| Mar 5, 2025 | 9.65 | 9.95 | 9.53 | 9.91 | 9.91 | 400,700 |
| Mar 4, 2025 | 8.76 | 9.15 | 8.33 | 9.07 | 9.07 | 695,500 |
| Mar 3, 2025 | 9.44 | 9.44 | 8.77 | 9.15 | 9.15 | 525,500 |
| Feb 28, 2025 | 7.94 | 7.97 | 7.80 | 7.95 | 7.95 | 132,600 |
| Feb 27, 2025 | 8.20 | 8.20 | 7.97 | 7.97 | 7.97 | 196,600 |
| Feb 26, 2025 | 7.60 | 8.06 | 7.55 | 7.85 | 7.85 | 509,200 |
| Feb 25, 2025 | 7.43 | 7.70 | 7.23 | 7.46 | 7.46 | 854,600 |
| Feb 24, 2025 | 6.41 | 6.70 | 6.41 | 6.62 | 6.62 | 90,300 |
| Feb 21, 2025 | 6.39 | 6.40 | 6.25 | 6.35 | 6.35 | 15,700 |
| Feb 20, 2025 | 6.13 | 6.31 | 6.13 | 6.24 | 6.24 | 82,900 |
| Feb 19, 2025 | 5.99 | 6.29 | 5.99 | 6.06 | 6.06 | 67,800 |
| Feb 18, 2025 | 6.20 | 6.45 | 6.20 | 6.36 | 6.36 | 228,400 |
| Feb 14, 2025 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | 123,000 |
| Feb 13, 2025 | 5.02 | 5.14 | 4.88 | 4.88 | 4.88 | 5,000 |
| Feb 12, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | 400 |
| Feb 11, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 700 |
| Feb 10, 2025 | 4.61 | 4.89 | 4.61 | 4.89 | 4.89 | 29,300 |
| Feb 7, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 9,500 |
| Feb 6, 2025 | 4.77 | 4.90 | 4.77 | 4.88 | 4.88 | 7,100 |
| Feb 5, 2025 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | 10,300 |
| Feb 4, 2025 | 4.66 | 4.66 | 4.62 | 4.63 | 4.63 | 25,400 |
| Feb 3, 2025 | 4.79 | 4.96 | 4.79 | 4.95 | 4.95 | 19,600 |
| Jan 31, 2025 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | 3,600 |
| Jan 30, 2025 | 5.07 | 5.10 | 5.00 | 5.09 | 5.09 | 27,200 |
| Jan 29, 2025 | 4.88 | 4.98 | 4.88 | 4.97 | 4.97 | 20,100 |
| Jan 28, 2025 | 4.92 | 4.95 | 4.90 | 4.95 | 4.95 | 21,600 |
| Jan 27, 2025 | 4.90 | 4.94 | 4.87 | 4.91 | 4.91 | 97,600 |
| Jan 24, 2025 | 4.63 | 4.74 | 4.63 | 4.72 | 4.72 | 209,100 |
| Jan 23, 2025 | 4.50 | 4.55 | 4.45 | 4.47 | 4.47 | 83,400 |
| Jan 22, 2025 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | 54,900 |
| Jan 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3,300 |
| Jan 17, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 3,000 |
| Jan 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
| Jan 15, 2025 | 4.09 | 4.17 | 4.09 | 4.17 | 4.17 | 900 |
| Jan 14, 2025 | 4.07 | 4.09 | 3.99 | 4.05 | 4.05 | 3,700 |
| Jan 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 300 |
| Jan 10, 2025 | 3.95 | 4.01 | 3.84 | 4.01 | 4.01 | 22,800 |
| Jan 8, 2025 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | 18,200 |
| Jan 7, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | 7,600 |
| Jan 6, 2025 | 4.03 | 4.17 | 4.03 | 4.17 | 4.17 | 1,300 |
| Jan 3, 2025 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | 1,900 |
| Jan 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 300 |
| Dec 31, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2,300 |
| Dec 30, 2024 | 4.17 | 4.17 | 4.01 | 4.08 | 4.08 | 3,000 |
| Dec 27, 2024 | 4.15 | 4.17 | 4.09 | 4.09 | 4.09 | 50,600 |
| Dec 26, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
| Dec 24, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 200 |
| Dec 23, 2024 | 4.13 | 4.15 | 4.09 | 4.15 | 4.15 | 1,900 |
| Dec 20, 2024 | 4.10 | 4.16 | 4.10 | 4.11 | 4.11 | 5,300 |
| Dec 19, 2024 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | 1,600 |
| Dec 18, 2024 | 4.34 | 4.35 | 4.15 | 4.15 | 4.15 | 18,700 |
| Dec 17, 2024 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 9,200 |
| Dec 16, 2024 | 4.40 | 4.40 | 4.27 | 4.33 | 4.33 | 12,300 |
| Dec 13, 2024 | 4.49 | 4.49 | 4.26 | 4.35 | 4.35 | 23,700 |
| Dec 12, 2024 | 4.64 | 4.64 | 4.42 | 4.46 | 4.46 | 7,700 |
| Dec 11, 2024 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 2,100 |
| Dec 10, 2024 | 4.35 | 4.46 | 4.35 | 4.35 | 4.35 | 13,700 |
| Dec 9, 2024 | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | 5,300 |
| Dec 6, 2024 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 1,400 |
| Dec 5, 2024 | 4.40 | 4.40 | 4.23 | 4.25 | 4.25 | 2,800 |
| Dec 4, 2024 | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | 6,500 |
| Dec 3, 2024 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 4,700 |
| Dec 2, 2024 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | 5,900 |
| Nov 29, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 800 |
| Nov 27, 2024 | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | 45,000 |
| Nov 26, 2024 | 4.07 | 4.07 | 3.93 | 3.93 | 3.93 | 15,900 |
| Nov 25, 2024 | 4.05 | 4.14 | 4.03 | 4.07 | 4.07 | 38,400 |
| Nov 22, 2024 | 4.00 | 4.04 | 3.89 | 3.92 | 3.92 | 34,700 |
| Nov 21, 2024 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | 13,200 |
| Nov 20, 2024 | 4.08 | 4.11 | 4.04 | 4.10 | 4.10 | 115,500 |
| Nov 19, 2024 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 5,700 |
| Nov 18, 2024 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 21,600 |
| Nov 15, 2024 | 3.53 | 3.62 | 3.49 | 3.51 | 3.51 | 45,100 |
| Nov 14, 2024 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | 11,300 |
| Nov 13, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1,100 |
| Nov 12, 2024 | 3.59 | 3.59 | 3.52 | 3.56 | 3.56 | 3,700 |
| Nov 11, 2024 | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | 7,100 |
| Nov 8, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 400 |
| Nov 7, 2024 | 3.80 | 3.85 | 3.76 | 3.84 | 3.84 | 20,000 |
| Nov 6, 2024 | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | 2,700 |
| Nov 5, 2024 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 900 |
| Nov 4, 2024 | 3.51 | 3.52 | 3.49 | 3.49 | 3.49 | 3,300 |
| Nov 1, 2024 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 500 |
| Oct 31, 2024 | 3.50 | 3.56 | 3.44 | 3.44 | 3.44 | 12,400 |
| Oct 30, 2024 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | 47,100 |
| Oct 29, 2024 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 7,300 |
| Oct 28, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 200 |
| Oct 25, 2024 | 3.67 | 3.67 | 3.59 | 3.59 | 3.59 | 800 |
| Oct 24, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 200 |
| Oct 23, 2024 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | 300 |
| Oct 22, 2024 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 700 |
| Oct 21, 2024 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 3,600 |
| Oct 18, 2024 | 3.60 | 3.80 | 3.60 | 3.74 | 3.74 | 20,800 |
| Oct 17, 2024 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | 1,600 |
| Oct 16, 2024 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 15,900 |
| Oct 15, 2024 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | 20,400 |
| Oct 14, 2024 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 2,800 |
| Oct 11, 2024 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 4,500 |
| Oct 10, 2024 | 3.59 | 3.63 | 3.59 | 3.61 | 3.61 | 5,200 |
| Oct 9, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 12,100 |
| Oct 8, 2024 | 3.62 | 3.64 | 3.56 | 3.64 | 3.64 | 23,300 |
| Oct 7, 2024 | 3.75 | 3.75 | 3.66 | 3.67 | 3.67 | 1,400 |
| Oct 4, 2024 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | 12,300 |
| Oct 3, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 400 |
| Oct 2, 2024 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | 11,700 |
| Oct 1, 2024 | 3.82 | 3.82 | 3.77 | 3.81 | 3.81 | 2,700 |
| Sep 30, 2024 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 3,900 |
| Sep 27, 2024 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 3,200 |
| Sep 26, 2024 | 3.77 | 3.78 | 3.75 | 3.75 | 3.75 | 2,900 |
| Sep 25, 2024 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 11,100 |
| Sep 24, 2024 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | 7,300 |
| Sep 23, 2024 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | 21,500 |
| Sep 20, 2024 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | 18,500 |
| Sep 19, 2024 | 3.57 | 3.58 | 3.53 | 3.53 | 3.53 | 7,300 |
| Sep 18, 2024 | 3.39 | 3.45 | 3.35 | 3.39 | 3.39 | 15,500 |
| Sep 17, 2024 | 3.34 | 3.39 | 3.29 | 3.30 | 3.30 | 11,500 |
| Sep 16, 2024 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 3,600 |
| Sep 13, 2024 | 3.35 | 3.36 | 3.25 | 3.36 | 3.36 | 3,600 |
| Sep 12, 2024 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 3,600 |
| Sep 11, 2024 | 3.11 | 3.17 | 3.10 | 3.10 | 3.10 | 3,200 |
| Sep 10, 2024 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | 27,900 |
| Sep 9, 2024 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 21,900 |
| Sep 6, 2024 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | 6,100 |
| Sep 5, 2024 | 3.44 | 3.44 | 3.39 | 3.43 | 3.43 | 11,100 |
| Sep 4, 2024 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | 8,500 |
| Sep 3, 2024 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 13,800 |
| Aug 30, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Aug 29, 2024 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 3,000 |
| Aug 28, 2024 | 3.59 | 3.61 | 3.57 | 3.61 | 3.61 | 3,600 |
| Aug 27, 2024 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 3,100 |
| Aug 26, 2024 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 1,300 |
| Aug 23, 2024 | 3.55 | 3.65 | 3.55 | 3.60 | 3.60 | 10,900 |
| Aug 22, 2024 | 3.57 | 3.58 | 3.54 | 3.58 | 3.58 | 15,300 |
| Aug 21, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1,000 |
| Aug 20, 2024 | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | 23,300 |
| Aug 19, 2024 | 3.56 | 3.70 | 3.56 | 3.63 | 3.63 | 15,600 |
| Aug 16, 2024 | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | 5,800 |
| Aug 15, 2024 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | 7,800 |
| Aug 14, 2024 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | 16,400 |
| Aug 13, 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 1,600 |
| Aug 12, 2024 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | 3,500 |
| Aug 9, 2024 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 5,600 |
| Aug 8, 2024 | 3.71 | 3.80 | 3.71 | 3.75 | 3.75 | 4,300 |
| Aug 7, 2024 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | 2,300 |
| Aug 6, 2024 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | 3,400 |
| Aug 5, 2024 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 8,000 |
| Aug 2, 2024 | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | 2,700 |
| Aug 1, 2024 | 3.80 | 3.88 | 3.71 | 3.74 | 3.74 | 3,400 |
| Jul 31, 2024 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 1,000 |
| Jul 30, 2024 | 3.80 | 3.86 | 3.80 | 3.85 | 3.85 | 52,500 |
| Jul 29, 2024 | 3.85 | 3.87 | 3.75 | 3.76 | 3.76 | 10,700 |
| Jul 26, 2024 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 103,100 |
| Jul 25, 2024 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | 12,600 |
| Jul 24, 2024 | 4.17 | 4.17 | 4.14 | 4.16 | 4.16 | 6,700 |
| Jul 23, 2024 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 4,200 |
| Jul 22, 2024 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 1,200 |
| Jul 19, 2024 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | 6,800 |
| Jul 18, 2024 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | 4,700 |
| Jul 17, 2024 | 4.39 | 4.41 | 4.34 | 4.38 | 4.38 | 2,500 |
| Jul 16, 2024 | 4.36 | 4.36 | 4.28 | 4.35 | 4.35 | 4,700 |
| Jul 15, 2024 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | 5,900 |
| Jul 12, 2024 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 200 |
| Jul 11, 2024 | 4.41 | 4.45 | 4.39 | 4.44 | 4.44 | 2,800 |
| Jul 10, 2024 | 4.39 | 4.42 | 4.37 | 4.41 | 4.41 | 2,500 |
| Jul 9, 2024 | 4.40 | 4.42 | 4.39 | 4.39 | 4.39 | 1,000 |
| Jul 8, 2024 | 4.46 | 4.52 | 4.42 | 4.46 | 4.46 | 2,400 |
| Jul 5, 2024 | 4.74 | 4.74 | 4.55 | 4.58 | 4.58 | 5,300 |
| Jul 3, 2024 | 4.56 | 4.69 | 4.56 | 4.68 | 4.68 | 900 |
| Jul 2, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 400 |
| Jul 1, 2024 | 4.44 | 4.49 | 4.41 | 4.49 | 4.49 | 12,400 |
| Jun 28, 2024 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | 5,200 |
| Jun 27, 2024 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 55,500 |
| Jun 26, 2024 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | 10,600 |
| Jun 25, 2024 | 4.38 | 4.45 | 4.37 | 4.41 | 4.41 | 48,700 |
| Jun 24, 2024 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | 700 |
| Jun 21, 2024 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | 13,200 |
| Jun 20, 2024 | 4.74 | 4.76 | 4.73 | 4.75 | 4.75 | 2,600 |
| Jun 18, 2024 | 4.64 | 4.66 | 4.64 | 4.65 | 4.65 | 1,300 |
| Jun 17, 2024 | 4.51 | 4.54 | 4.47 | 4.54 | 4.54 | 3,400 |
| Jun 14, 2024 | 4.46 | 4.46 | 4.41 | 4.45 | 4.45 | 26,800 |
| Jun 13, 2024 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | 37,400 |
| Jun 12, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 500 |
| Jun 11, 2024 | 4.53 | 4.53 | 4.47 | 4.51 | 4.51 | 10,100 |
| Jun 10, 2024 | 4.67 | 4.67 | 4.57 | 4.61 | 4.61 | 5,800 |
| Jun 7, 2024 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 2,400 |
| Jun 6, 2024 | 4.86 | 4.90 | 4.86 | 4.89 | 4.89 | 11,400 |
| Jun 5, 2024 | 4.90 | 4.96 | 4.90 | 4.91 | 4.91 | 6,800 |
| Jun 4, 2024 | 4.94 | 4.95 | 4.87 | 4.88 | 4.88 | 12,400 |
| Jun 3, 2024 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 6,700 |
| May 31, 2024 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 3,700 |
| May 30, 2024 | 4.95 | 4.98 | 4.94 | 4.94 | 4.94 | 2,000 |
| May 29, 2024 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | 5,700 |
| May 28, 2024 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | 800 |
| May 24, 2024 | 5.12 | 5.14 | 5.11 | 5.14 | 5.14 | 7,000 |
| May 23, 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 4,400 |
| May 22, 2024 | 5.05 | 5.13 | 5.05 | 5.08 | 5.08 | 30,000 |
| May 21, 2024 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | 10,300 |
| May 20, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 8,100 |
| May 17, 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | 6,000 |
| May 16, 2024 | 5.37 | 5.38 | 5.35 | 5.35 | 5.35 | 1,700 |
| May 15, 2024 | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | 3,600 |
| May 14, 2024 | 5.36 | 5.38 | 5.30 | 5.36 | 5.36 | 2,300 |
| May 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 10, 2024 | 5.33 | 5.33 | 5.20 | 5.20 | 5.20 | 6,100 |
| May 9, 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 1,100 |
| May 8, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 300 |
| May 7, 2024 | 5.22 | 5.25 | 5.22 | 5.22 | 5.22 | 6,100 |
| May 6, 2024 | 5.36 | 5.39 | 5.29 | 5.32 | 5.32 | 4,300 |
Related Tickers
SISE.IS Türkiye Sise Ve Cam Fabrikalari A.S.
33.90
+0.47%
HTHIY Hitachi, Ltd.
26.12
+0.85%
TKKYY Türkiye Sise Ve Cam Fabrikalari A.S.
24.17
+101.42%
JAGAJITIND.BO Jagatjit Industries Limited
180.90
-1.66%
MTS1.DU Mitsui & Co Ltd
17.47
+2.43%
EXCEL.NS Excel Realty N Infra Limited
0.7200
0.00%
2CKA.F CK Hutchison Holdings Limited
4.7200
-1.26%
PC9.F Decisive Dividend Corporation
3.9800
+0.51%
ISML Ism International Inc.
0.0001
0.00%
KHG.HE KH Group Oyj
0.5200
0.00%