OTC Markets OTCPK - Delayed Quote USD
thyssenkrupp AG (TYEKF)
10.65
-0.10
(-0.93%)
At close: April 21 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 10.75 | 10.75 | 10.20 | 10.65 | 10.65 | 900 |
| Apr 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 16, 2025 | 10.60 | 10.60 | 10.52 | 10.60 | 10.60 | 800 |
| Apr 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2,000 |
| Apr 14, 2025 | 10.25 | 10.78 | 10.25 | 10.54 | 10.54 | 6,500 |
| Apr 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
| Apr 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 900 |
| Apr 9, 2025 | 9.77 | 10.00 | 9.24 | 9.99 | 9.99 | 2,100 |
| Apr 8, 2025 | 9.82 | 9.82 | 9.18 | 9.18 | 9.18 | 1,100 |
| Apr 7, 2025 | 9.49 | 9.51 | 7.90 | 9.18 | 9.18 | 18,800 |
| Apr 4, 2025 | 10.09 | 10.52 | 8.81 | 8.90 | 8.90 | 3,900 |
| Apr 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 600 |
| Apr 2, 2025 | 10.80 | 11.00 | 9.38 | 11.00 | 11.00 | 2,400 |
| Apr 1, 2025 | 11.01 | 11.10 | 10.75 | 10.75 | 10.75 | 16,000 |
| Mar 31, 2025 | 10.60 | 10.60 | 10.04 | 10.26 | 10.26 | 11,200 |
| Mar 28, 2025 | 10.00 | 10.70 | 9.00 | 10.70 | 10.70 | 7,500 |
| Mar 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 800 |
| Mar 26, 2025 | 10.65 | 10.83 | 10.65 | 10.65 | 10.65 | 2,900 |
| Mar 25, 2025 | 10.00 | 10.37 | 10.00 | 10.20 | 10.20 | 10,500 |
| Mar 24, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 3,600 |
| Mar 21, 2025 | 10.15 | 10.46 | 9.96 | 9.96 | 9.96 | 2,500 |
| Mar 20, 2025 | 10.75 | 10.75 | 10.06 | 10.11 | 10.11 | 14,300 |
| Mar 19, 2025 | 11.65 | 11.65 | 10.81 | 11.10 | 11.10 | 8,000 |
| Mar 18, 2025 | 10.75 | 11.75 | 10.75 | 11.50 | 11.50 | 24,200 |
| Mar 17, 2025 | 10.00 | 10.49 | 9.95 | 9.95 | 9.95 | 3,700 |
| Mar 14, 2025 | 9.25 | 9.95 | 9.10 | 9.95 | 9.95 | 6,200 |
| Mar 13, 2025 | 9.55 | 9.95 | 9.11 | 9.11 | 9.11 | 4,800 |
| Mar 12, 2025 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | 6,300 |
| Mar 11, 2025 | 9.39 | 9.40 | 9.00 | 9.40 | 9.40 | 1,100 |
| Mar 10, 2025 | 9.50 | 9.50 | 8.90 | 9.33 | 9.33 | 80,700 |
| Mar 7, 2025 | 10.50 | 10.50 | 9.47 | 9.48 | 9.48 | 105,300 |
| Mar 6, 2025 | 10.80 | 10.80 | 10.00 | 10.40 | 10.40 | 481,900 |
| Mar 5, 2025 | 10.06 | 10.19 | 9.23 | 9.80 | 9.80 | 84,800 |
| Mar 4, 2025 | 8.90 | 8.90 | 8.52 | 8.55 | 8.55 | 384,300 |
| Mar 3, 2025 | 8.76 | 9.38 | 8.57 | 9.23 | 9.23 | 10,200 |
| Feb 28, 2025 | 8.38 | 8.38 | 7.55 | 8.03 | 8.03 | 10,300 |
| Feb 27, 2025 | 8.59 | 8.59 | 7.90 | 7.94 | 7.94 | 11,800 |
| Feb 26, 2025 | 7.70 | 8.05 | 7.70 | 7.93 | 7.93 | 138,400 |
| Feb 25, 2025 | 7.05 | 7.68 | 7.05 | 7.37 | 7.37 | 33,000 |
| Feb 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4,200 |
| Feb 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Feb 20, 2025 | 6.70 | 6.70 | 6.25 | 6.25 | 6.25 | 2,000 |
| Feb 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Feb 18, 2025 | 5.84 | 6.34 | 5.84 | 6.10 | 6.10 | 11,600 |
| Feb 14, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 5,100 |
| Feb 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Feb 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Feb 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Feb 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Feb 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 400 |
| Feb 6, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Feb 5, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 500 |
| Feb 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Feb 3, 2025 | 4.82 | 4.82 | 4.55 | 4.55 | 4.55 | 600 |
| Jan 31, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jan 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 26,000 |
| Jan 29, 2025 | 4.64 | 4.76 | 4.55 | 4.76 | 4.76 | 10,500 |
| Jan 28, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 30,300 |
| Jan 27, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Jan 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Jan 23, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Jan 22, 2025 | 4.00 | 4.15 | 4.00 | 4.03 | 4.03 | 5,800 |
| Jan 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 300 |
| Jan 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jan 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jan 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 100 |
| Jan 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1,400 |
| Jan 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 10,000 |
| Jan 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jan 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jan 7, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jan 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jan 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jan 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2,000 |
| Dec 31, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Dec 30, 2024 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | 1,000 |
| Dec 27, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Dec 26, 2024 | 3.74 | 4.03 | 3.74 | 4.03 | 4.03 | 300 |
| Dec 24, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 200 |
| Dec 23, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 200 |
| Dec 20, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 500 |
| Dec 19, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 6,000 |
| Dec 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 17, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 16, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 13, 2024 | 4.44 | 4.50 | 4.31 | 4.50 | 4.50 | 7,600 |
| Dec 12, 2024 | 4.59 | 4.65 | 4.59 | 4.59 | 4.59 | 6,100 |
| Dec 11, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Dec 10, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Dec 9, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Dec 6, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Dec 5, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 200 |
| Dec 4, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 200 |
| Dec 3, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Dec 2, 2024 | 3.75 | 4.10 | 3.75 | 4.10 | 4.10 | 200 |
| Nov 29, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Nov 27, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1,500 |
| Nov 26, 2024 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | 3,100 |
| Nov 25, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 400 |
| Nov 22, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Nov 21, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 300 |
| Nov 20, 2024 | 4.29 | 4.35 | 3.76 | 3.76 | 3.76 | 16,800 |
| Nov 19, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8,000 |
| Nov 18, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 500 |
| Nov 15, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 24,500 |
| Nov 14, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Nov 13, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Nov 12, 2024 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 5,500 |
| Nov 11, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Nov 8, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Nov 7, 2024 | 3.66 | 3.80 | 3.55 | 3.80 | 3.80 | 5,600 |
| Nov 6, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Nov 5, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2,900 |
| Nov 4, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Nov 1, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Oct 31, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Oct 30, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Oct 29, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Oct 28, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Oct 25, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 200 |
| Oct 24, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Oct 23, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Oct 22, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Oct 21, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Oct 18, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 7,000 |
| Oct 17, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - |
| Oct 16, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 14,000 |
| Oct 15, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 100 |
| Oct 14, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 100 |
| Oct 11, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 200 |
| Oct 10, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Oct 9, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Oct 8, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Oct 7, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Oct 4, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Oct 3, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Oct 2, 2024 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 1,700 |
| Oct 1, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Sep 30, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 100 |
| Sep 27, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| Sep 26, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2,500 |
| Sep 25, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Sep 24, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 100 |
| Sep 23, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Sep 20, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Sep 19, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2,000 |
| Sep 18, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| Sep 17, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 100 |
| Sep 16, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 300 |
| Sep 13, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| Sep 12, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 100 |
| Sep 11, 2024 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | 3,400 |
| Sep 10, 2024 | 3.18 | 3.25 | 3.10 | 3.10 | 3.10 | 12,900 |
| Sep 9, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Sep 6, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Sep 5, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Sep 4, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Sep 3, 2024 | 3.80 | 3.80 | 3.51 | 3.51 | 3.51 | 10,300 |
| Aug 30, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 20,000 |
| Aug 29, 2024 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | 13,300 |
| Aug 28, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Aug 27, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 92,300 |
| Aug 26, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Aug 23, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Aug 22, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 17,200 |
| Aug 21, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| Aug 20, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| Aug 19, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2,400 |
| Aug 16, 2024 | 3.28 | 3.60 | 3.28 | 3.60 | 3.60 | 12,400 |
| Aug 15, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7,000 |
| Aug 14, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 700 |
| Aug 13, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Aug 12, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Aug 9, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Aug 8, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Aug 7, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Aug 6, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Aug 5, 2024 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | 4,000 |
| Aug 2, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Aug 1, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Jul 31, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1,600 |
| Jul 30, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Jul 29, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Jul 26, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Jul 25, 2024 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1,500 |
| Jul 24, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 23, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 22, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 19, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 18, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 17, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 200 |
| Jul 16, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 500 |
| Jul 15, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Jul 12, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 500 |
| Jul 11, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jul 10, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jul 9, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jul 8, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Jul 5, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1,000 |
| Jul 3, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jul 2, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jul 1, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jun 28, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jun 27, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jun 26, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jun 25, 2024 | 4.45 | 4.45 | 4.32 | 4.32 | 4.32 | 300 |
| Jun 24, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jun 21, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jun 20, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jun 18, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jun 17, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jun 14, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Jun 13, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3,100 |
| Jun 12, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Jun 11, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Jun 10, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Jun 7, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Jun 6, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Jun 5, 2024 | 4.55 | 4.72 | 4.55 | 4.72 | 4.72 | 4,200 |
| Jun 4, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jun 3, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| May 31, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| May 30, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| May 29, 2024 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 300 |
| May 28, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 100 |
| May 23, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 22, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 21, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 20, 2024 | 5.36 | 5.36 | 5.10 | 5.10 | 5.10 | 4,000 |
| May 17, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1,000 |
| May 16, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,300 |
| May 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 13, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 200 |
| May 9, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| May 8, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| May 7, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| May 6, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4,900 |
| May 3, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 2, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 1, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| Apr 30, 2024 | 5.39 | 5.39 | 5.30 | 5.35 | 5.35 | 600 |
| Apr 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,000 |
| Apr 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Related Tickers
7PI.DU Poste Italiane SpA
17.05
+0.56%
7PI.HA Poste Italiane SpA
17.12
+1.36%
BRKSN.IS Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S.
22.10
-0.81%
MARA.BE Marubeni Corp
14.55
+5.39%
7PI.F Poste Italiane S.p.A.
17.30
+2.37%
PC9.F Decisive Dividend Corporation
3.7400
-7.88%
0RC2.IL Poste Italiane S.p.A.
17.10
+1.08%
KHG.HE KH Group Oyj
0.5080
-3.05%
4204.T Sekisui Chemical Co., Ltd.
2,424.00
+0.23%
HLMAF Halma plc
34.51
0.00%