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

Vienna - Delayed Quote EUR

thyssenkrupp AG (TKR.VI)

10.28
+0.57
+(5.83%)
At close: May 2 at 5:32:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.0910.2810.0010.2810.28232
Apr 30, 20259.789.869.679.719.719
Apr 29, 202510.0510.149.829.829.826
Apr 28, 202510.1910.1910.1510.1510.15250
Apr 25, 20259.799.889.789.829.828
Apr 24, 20259.379.669.379.669.6665
Apr 23, 20259.579.579.339.519.512,194
Apr 22, 20259.239.579.239.439.43730
Apr 17, 20259.359.479.269.479.471,125
Apr 16, 20259.419.419.249.269.2616
Apr 15, 20259.439.579.399.429.42622
Apr 14, 20259.169.289.119.289.2832
Apr 11, 20258.858.898.568.898.891,129
Apr 10, 20259.409.408.708.858.852,158
Apr 9, 20258.378.618.258.618.613,819
Apr 8, 20258.378.628.378.578.5723
Apr 7, 20257.568.127.568.128.122,169
Apr 4, 20259.029.028.158.398.3910,137
Apr 3, 20259.479.499.239.289.281,843
Apr 2, 202510.2010.209.679.829.82-
Apr 1, 20259.8810.539.8810.0310.032,857
Mar 31, 20259.239.319.239.319.31-
Mar 28, 20259.339.339.079.129.12530
Mar 27, 20259.769.769.389.389.38-
Mar 26, 20259.669.939.669.939.93938
Mar 25, 20259.309.599.309.599.59160
Mar 24, 20259.799.799.469.539.532,001
Mar 21, 20259.579.589.319.519.511,394
Mar 20, 20259.999.999.159.629.6212,454
Mar 19, 202510.8110.819.9010.0010.007,167
Mar 18, 20259.4710.309.4710.2410.2447,104
Mar 17, 20258.969.188.969.189.1825
Mar 14, 20258.459.188.458.578.577,532
Mar 13, 20258.939.208.758.788.7870
Mar 12, 20258.598.808.598.798.79-
Mar 11, 20258.498.648.368.508.50290
Mar 10, 20259.309.308.508.548.5431,482
Mar 7, 20259.509.849.489.489.4812,751
Mar 6, 20259.349.779.119.779.7720,581
Mar 5, 20259.069.138.909.019.015,792
Mar 4, 20258.758.757.807.807.802,335
Mar 3, 20258.518.838.398.418.4122,229
Feb 28, 20257.607.607.427.597.59300
Feb 27, 20257.527.767.527.767.761,200
Feb 26, 20256.977.396.977.307.302,637
Feb 25, 20256.677.366.676.996.997,630
Feb 24, 20256.106.316.106.286.28205
Feb 21, 20256.006.065.995.995.99420
Feb 20, 20255.966.025.946.016.01660
Feb 19, 20256.086.085.785.805.80100
Feb 18, 20255.706.065.706.016.0118,080
Feb 17, 20255.315.755.305.685.684,830
Feb 14, 20254.624.714.544.674.67-
Feb 13, 20254.964.974.724.724.725,560
Feb 12, 20254.534.604.534.544.54970
Feb 11, 20254.604.604.514.534.53-
Feb 10, 20254.564.604.564.574.57-
Feb 7, 20254.664.664.634.664.66-
Feb 6, 20254.624.624.584.584.58-
Feb 5, 20254.444.514.444.514.51-
Feb 4, 20254.504.504.464.464.46-
Feb 3, 2025 0.15 Dividend
Feb 3, 20254.524.564.504.504.50-
Jan 31, 20254.804.934.804.834.68840
Jan 30, 20254.764.824.764.824.67-
Jan 29, 20254.724.744.724.744.59-
Jan 28, 20254.644.704.634.704.56-
Jan 27, 20254.534.684.534.664.52-
Jan 24, 20254.394.494.394.494.35-
Jan 23, 20254.124.304.124.304.17-
Jan 22, 20254.114.114.094.093.96-
Jan 21, 20254.124.174.124.164.04-
Jan 20, 20254.244.244.154.184.05550
Jan 17, 20254.074.204.074.194.061,260
Jan 16, 20254.134.134.044.043.92-
Jan 15, 20253.964.083.964.083.95-
Jan 14, 20253.963.973.953.973.84-
Jan 13, 20253.893.893.833.863.741,587
Jan 10, 20253.853.913.853.853.73-
Jan 9, 20253.863.883.863.863.74255
Jan 8, 20253.913.913.833.843.72840
Jan 7, 20253.983.983.953.983.85-
Jan 6, 20253.934.013.934.013.88-
Jan 3, 20253.973.973.883.903.78-
Jan 2, 20254.014.013.954.013.89-
Dec 30, 20243.943.943.923.923.80825
Dec 27, 20243.933.953.913.953.83-
Dec 23, 20243.893.903.893.903.78-
Dec 20, 20243.873.923.873.923.80491
Dec 19, 20244.014.013.923.953.832,940
Dec 18, 20244.124.124.064.083.95420
Dec 17, 20244.014.134.014.113.983,516
Dec 16, 20244.094.114.084.113.98420
Dec 13, 20244.224.224.114.113.99100
Dec 12, 20244.274.314.204.214.084,038
Dec 11, 20244.174.204.104.204.06920
Dec 10, 20244.084.194.084.194.061,020
Dec 9, 20244.124.144.124.123.99-
Dec 6, 20244.014.073.954.013.881,176
Dec 5, 20244.004.144.004.043.912,916
Dec 4, 20243.874.003.873.983.85800
Dec 3, 20243.913.913.883.883.76-
Dec 2, 20244.004.003.883.883.764,601
Nov 29, 20243.943.943.883.883.76-
Nov 28, 20243.883.933.883.923.802,830
Nov 27, 20243.773.873.773.873.752,660
Nov 26, 20243.783.793.763.773.65-
Nov 25, 20243.803.893.753.893.772,916
Nov 22, 20243.863.863.753.803.68-
Nov 21, 20243.883.883.843.883.76-
Nov 20, 20243.833.913.833.893.77-
Nov 19, 20243.633.813.633.813.694,646
Nov 18, 20243.373.393.353.393.281,050
Nov 15, 20243.293.353.273.343.24420
Nov 14, 20243.313.313.253.303.19400
Nov 13, 20243.353.353.273.273.16-
Nov 12, 20243.303.343.293.293.18-
Nov 11, 20243.403.423.363.363.26-
Nov 8, 20243.443.443.403.403.30-
Nov 7, 20243.353.533.353.483.38420
Nov 6, 20243.333.373.263.293.18-
Nov 5, 20243.303.433.303.433.32-
Nov 4, 20243.163.253.163.213.11529
Nov 1, 20243.223.223.153.153.05-
Oct 31, 20243.273.273.193.203.10-
Oct 30, 20243.313.313.263.263.15-
Oct 29, 20243.343.363.333.333.22-
Oct 28, 20243.353.353.283.353.241,214
Oct 25, 20243.283.353.283.333.231,000
Oct 24, 20243.223.333.223.303.19-
Oct 23, 20243.273.273.183.183.0910
Oct 22, 20243.443.443.253.253.155,436
Oct 21, 20243.533.533.403.413.30-
Oct 18, 20243.253.483.253.483.371,700
Oct 17, 20243.193.193.163.163.074,500
Oct 16, 20243.123.213.123.173.07-
Oct 15, 20243.173.173.123.143.04500
Oct 14, 20243.263.263.183.183.09-
Oct 11, 20243.283.313.253.263.16-
Oct 10, 20243.373.373.273.303.204,100
Oct 9, 20243.243.353.243.353.25-
Oct 8, 20243.223.263.223.233.13-
Oct 7, 20243.333.333.273.323.21-
Oct 4, 20243.383.423.383.423.31420
Oct 3, 20243.413.413.373.413.31-
Oct 2, 20243.443.473.433.443.331,130
Oct 1, 20243.503.503.423.423.32-
Sep 30, 20243.433.433.383.423.321,948
Sep 27, 20243.383.433.383.433.32-
Sep 26, 20243.323.443.313.313.214,000
Sep 25, 20243.233.263.213.243.141,256
Sep 24, 20243.383.383.303.303.19420
Sep 23, 20243.113.193.113.193.09-
Sep 20, 20243.163.193.143.143.04-
Sep 19, 20243.143.213.143.203.101,260
Sep 18, 20242.983.052.983.052.95800
Sep 17, 20242.922.982.922.982.88-
Sep 16, 20242.962.962.892.892.803,019
Sep 13, 20242.852.952.852.952.864,351
Sep 12, 20242.842.872.762.792.70840
Sep 11, 20242.832.842.792.812.728,400
Sep 10, 20242.882.882.772.782.693,500
Sep 9, 20243.003.002.912.912.82-
Sep 6, 20243.013.022.952.982.88840
Sep 5, 20243.043.123.013.042.94-
Sep 4, 20243.133.153.113.113.01-
Sep 3, 20243.313.313.193.193.09-
Sep 2, 20243.223.303.223.303.20-
Aug 30, 20243.203.243.203.203.1020
Aug 29, 20243.163.213.163.213.11-
Aug 28, 20243.233.233.193.193.09-
Aug 27, 20243.193.263.193.203.112,511
Aug 26, 20243.223.243.203.213.11840
Aug 23, 20243.213.223.163.163.06420
Aug 22, 20243.233.233.193.193.09700
Aug 21, 20243.223.233.213.233.13400
Aug 20, 20243.223.223.183.183.08-
Aug 19, 20243.153.253.153.233.13300
Aug 16, 20243.103.143.103.123.0350
Aug 15, 20243.113.133.083.133.042,000
Aug 14, 20243.283.283.153.193.093,200
Aug 13, 20243.313.313.273.283.183,000
Aug 12, 20243.343.363.323.323.22-
Aug 9, 20243.453.463.383.383.27-
Aug 8, 20243.393.403.353.403.29-
Aug 7, 20243.463.473.423.423.323,197
Aug 6, 20243.403.473.403.413.31500
Aug 5, 20243.313.313.253.313.214,061
Aug 2, 20243.403.473.383.443.34200
Aug 1, 20243.563.563.483.493.391,500
Jul 31, 20243.503.543.503.533.42840
Jul 30, 20243.423.483.423.453.34-
Jul 29, 20243.563.563.473.503.396,000
Jul 26, 20243.603.603.583.583.474,000
Jul 25, 20243.733.793.703.793.67-
Jul 24, 20243.813.873.803.813.69290
Jul 23, 20243.863.863.823.823.70-
Jul 22, 20243.903.913.903.903.78-
Jul 19, 20243.943.943.863.863.74200
Jul 18, 20243.943.973.943.953.83626
Jul 17, 20243.903.953.883.953.83-
Jul 16, 20243.933.943.903.943.812,922
Jul 15, 20244.004.013.994.013.89-
Jul 12, 20244.094.094.064.073.94-
Jul 11, 20244.044.044.014.043.92-
Jul 10, 20244.044.044.024.023.90350
Jul 9, 20244.094.094.014.013.88-
Jul 8, 20244.114.114.074.113.98-
Jul 5, 20244.214.254.164.164.031,428
Jul 4, 20244.244.244.244.244.11-
Jul 3, 20244.164.254.164.254.1239
Jul 2, 20244.084.084.044.073.94430
Jul 1, 20244.154.154.154.154.02-
Jun 28, 20243.994.053.994.053.92-
Jun 27, 20244.014.013.983.983.86800
Jun 26, 20244.114.114.024.023.89-
Jun 25, 20244.204.204.114.113.981,000
Jun 24, 20244.204.214.204.214.08-
Jun 21, 20244.374.374.194.194.06504
Jun 20, 20244.344.404.344.404.26-
Jun 19, 20244.254.324.204.324.182,507
Jun 18, 20244.234.294.234.294.16-
Jun 17, 20244.134.184.104.184.05400
Jun 14, 20244.144.144.124.123.99100
Jun 13, 20244.164.164.104.103.972,800
Jun 12, 20244.204.224.204.224.08-
Jun 11, 20244.244.244.194.194.06-
Jun 10, 20244.374.374.244.274.141,420
Jun 7, 20244.494.494.494.494.35-
Jun 6, 20244.534.534.484.484.34-
Jun 5, 20244.514.554.494.494.361,993
Jun 4, 20244.594.594.504.504.36-
Jun 3, 20244.594.614.594.614.47-
May 31, 20244.604.604.534.534.39-
May 30, 20244.544.574.544.574.42-
May 29, 20244.724.724.544.544.40840
May 28, 20244.754.754.744.744.60-
May 27, 20244.704.734.704.734.591,680
May 24, 20244.684.724.684.724.57300
May 23, 20244.684.724.654.724.57420
May 22, 20244.664.704.544.704.552,007
May 21, 20244.824.824.714.714.561,587
May 20, 20245.015.014.844.844.69-
May 17, 20244.954.954.954.954.80-
May 16, 20244.904.954.844.924.772,743
May 15, 20244.804.944.654.944.793,087
May 14, 20244.904.964.904.964.81-
May 13, 20244.884.894.884.894.74-
May 10, 20244.934.934.854.854.70-
May 9, 20244.854.864.854.864.71-
May 8, 20244.864.864.824.824.67-
May 7, 20244.944.944.834.874.728,591
May 6, 20244.944.954.944.954.80100
May 3, 20244.894.894.854.854.70-
May 2, 20244.784.864.784.864.71-