thyssenkrupp AG (TKA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:57PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.8030 | 4.8360 | 4.7480 | 4.7560 | 4.7560 | 5,367 |
| 29 Apr 2024 | 4.7900 | 4.8000 | 4.7150 | 4.7620 | 4.7620 | 12,896 |
| 26 Apr 2024 | 4.6200 | 4.9560 | 4.5710 | 4.7910 | 4.7910 | 59,665 |
| 25 Apr 2024 | 4.4630 | 4.5270 | 4.4400 | 4.4650 | 4.4650 | 11,258 |
| 24 Apr 2024 | 4.5000 | 4.5650 | 4.5000 | 4.5320 | 4.5320 | 11,281 |
| 23 Apr 2024 | 4.5690 | 4.5690 | 4.5000 | 4.5340 | 4.5340 | 20,900 |
| 22 Apr 2024 | 4.5490 | 4.5820 | 4.5200 | 4.5470 | 4.5470 | 9,349 |
| 19 Apr 2024 | 4.6010 | 4.6070 | 4.5200 | 4.5360 | 4.5360 | 9,455 |
| 18 Apr 2024 | 4.6290 | 4.6850 | 4.6020 | 4.6100 | 4.6100 | 6,035 |
| 17 Apr 2024 | 4.6040 | 4.6660 | 4.6040 | 4.6160 | 4.6160 | 10,992 |
| 16 Apr 2024 | 4.8900 | 4.8900 | 4.6390 | 4.6480 | 4.6480 | 27,202 |
| 15 Apr 2024 | 4.8320 | 4.9850 | 4.8120 | 4.8410 | 4.8410 | 22,600 |
| 12 Apr 2024 | 4.9280 | 5.0460 | 4.8000 | 4.8450 | 4.8450 | 27,014 |
| 11 Apr 2024 | 5.2740 | 5.2780 | 4.9340 | 4.9570 | 4.9570 | 39,857 |
| 10 Apr 2024 | 5.3860 | 5.4400 | 5.2500 | 5.2880 | 5.2880 | 15,770 |
| 09 Apr 2024 | 5.3220 | 5.3900 | 5.2920 | 5.3580 | 5.3580 | 23,075 |
| 08 Apr 2024 | 5.2880 | 5.3480 | 5.2500 | 5.3460 | 5.3460 | 16,379 |
| 05 Apr 2024 | 5.2200 | 5.2720 | 5.1900 | 5.2720 | 5.2720 | 6,550 |
| 04 Apr 2024 | 5.1600 | 5.2880 | 5.1240 | 5.2020 | 5.2020 | 18,045 |
| 03 Apr 2024 | 5.0500 | 5.1900 | 4.9770 | 5.1520 | 5.1520 | 19,269 |
| 02 Apr 2024 | 5.0020 | 5.1000 | 4.9790 | 5.0420 | 5.0420 | 19,265 |
| 28 Mar 2024 | 5.0480 | 5.0480 | 4.9600 | 4.9940 | 4.9940 | 25,315 |
| 27 Mar 2024 | 4.9510 | 5.0260 | 4.9390 | 5.0000 | 5.0000 | 5,735 |
| 26 Mar 2024 | 5.0020 | 5.0180 | 4.9340 | 4.9620 | 4.9620 | 6,093 |
| 25 Mar 2024 | 5.0480 | 5.0480 | 4.9460 | 4.9960 | 4.9960 | 20,784 |
| 22 Mar 2024 | 4.9790 | 5.0260 | 4.9770 | 5.0040 | 5.0040 | 11,827 |
| 21 Mar 2024 | 4.9200 | 5.0500 | 4.9080 | 4.9150 | 4.9150 | 24,124 |
| 20 Mar 2024 | 4.8650 | 4.9090 | 4.8380 | 4.9090 | 4.9090 | 4,785 |
| 19 Mar 2024 | 4.9400 | 4.9590 | 4.7580 | 4.8580 | 4.8580 | 25,826 |
| 18 Mar 2024 | 4.6680 | 4.8640 | 4.6680 | 4.8460 | 4.8460 | 30,883 |
| 15 Mar 2024 | 4.6530 | 4.7110 | 4.6000 | 4.6680 | 4.6680 | 2,450 |
| 14 Mar 2024 | 4.7310 | 4.7340 | 4.6340 | 4.6600 | 4.6600 | 3,167 |
| 13 Mar 2024 | 4.7380 | 4.7500 | 4.6460 | 4.7390 | 4.7390 | 8,757 |
| 12 Mar 2024 | 4.5940 | 4.7380 | 4.5940 | 4.7090 | 4.7090 | 11,933 |
| 11 Mar 2024 | 4.5870 | 4.6090 | 4.5400 | 4.6090 | 4.6090 | 2,837 |
| 08 Mar 2024 | 4.6080 | 4.6110 | 4.5430 | 4.6080 | 4.6080 | 5,432 |
| 07 Mar 2024 | 4.6190 | 4.6190 | 4.5110 | 4.5370 | 4.5370 | 5,713 |
| 06 Mar 2024 | 4.5310 | 4.6370 | 4.5310 | 4.5730 | 4.5730 | 3,251 |
| 05 Mar 2024 | 4.5870 | 4.5870 | 4.5420 | 4.5590 | 4.5590 | 3,550 |
| 04 Mar 2024 | 4.7780 | 4.7780 | 4.6290 | 4.6300 | 4.6300 | 14,710 |
| 01 Mar 2024 | 4.7280 | 4.7790 | 4.6380 | 4.7600 | 4.7600 | 13,027 |
| 29 Feb 2024 | 4.7100 | 4.7550 | 4.6340 | 4.7490 | 4.7490 | 22,701 |
| 28 Feb 2024 | 4.7000 | 4.7340 | 4.5940 | 4.6790 | 4.6790 | 12,690 |
| 27 Feb 2024 | 4.4200 | 4.6980 | 4.4200 | 4.6700 | 4.6700 | 33,645 |
| 26 Feb 2024 | 4.4500 | 4.4520 | 4.3000 | 4.4290 | 4.4290 | 32,226 |
| 23 Feb 2024 | 4.4750 | 4.4750 | 4.3840 | 4.4010 | 4.4010 | 18,336 |
| 22 Feb 2024 | 4.5210 | 4.5600 | 4.4380 | 4.4590 | 4.4590 | 71,336 |
| 21 Feb 2024 | 4.5170 | 4.5600 | 4.4800 | 4.5240 | 4.5240 | 14,893 |
| 20 Feb 2024 | 4.5990 | 4.5990 | 4.4500 | 4.4930 | 4.4930 | 25,777 |
| 19 Feb 2024 | 4.7550 | 4.8000 | 4.5810 | 4.5840 | 4.5840 | 24,474 |
| 16 Feb 2024 | 4.6880 | 4.8570 | 4.6720 | 4.7990 | 4.7990 | 47,466 |
| 15 Feb 2024 | 4.9940 | 4.9940 | 4.6360 | 4.6900 | 4.6900 | 38,346 |
| 14 Feb 2024 | 5.3500 | 5.5300 | 4.9240 | 4.9790 | 4.9790 | 90,654 |
| 13 Feb 2024 | 5.6020 | 5.6380 | 5.5000 | 5.5260 | 5.5260 | 16,965 |
| 12 Feb 2024 | 5.5780 | 5.6600 | 5.5740 | 5.6240 | 5.6240 | 3,768 |
| 09 Feb 2024 | 5.6460 | 5.6460 | 5.4900 | 5.5420 | 5.5420 | 4,630 |
| 08 Feb 2024 | 5.4820 | 5.6300 | 5.4800 | 5.5860 | 5.5860 | 2,809 |
| 07 Feb 2024 | 5.5500 | 5.5500 | 5.4500 | 5.4820 | 5.4820 | 17,222 |
| 06 Feb 2024 | 5.5480 | 5.5480 | 5.5020 | 5.5020 | 5.5020 | 4,650 |
| 05 Feb 2024 | 5.7240 | 5.7240 | 5.4380 | 5.4940 | 5.4940 | 13,446 |
| 05 Feb 2024 | 0.15 Dividend | |||||
| 02 Feb 2024 | 5.7820 | 5.8720 | 5.7820 | 5.8040 | 5.6540 | 1,900 |
| 01 Feb 2024 | 5.7200 | 5.8060 | 5.7000 | 5.7900 | 5.6404 | 38,155 |
| 31 Jan 2024 | 5.7700 | 5.8420 | 5.7520 | 5.7520 | 5.6033 | 2,544 |
| 30 Jan 2024 | 5.7600 | 5.8060 | 5.7600 | 5.8060 | 5.6559 | 1,510 |
| 29 Jan 2024 | 5.8000 | 5.8000 | 5.7020 | 5.7980 | 5.6482 | 5,585 |
| 26 Jan 2024 | 5.7300 | 5.8140 | 5.7180 | 5.8060 | 5.6559 | 2,474 |
| 25 Jan 2024 | 5.8120 | 5.8120 | 5.7200 | 5.7300 | 5.5819 | 5,716 |
| 24 Jan 2024 | 5.8020 | 5.9360 | 5.8020 | 5.8700 | 5.7183 | 1,766 |
| 23 Jan 2024 | 5.6900 | 5.8200 | 5.6900 | 5.7820 | 5.6326 | 11,754 |
| 22 Jan 2024 | 5.6360 | 5.7140 | 5.6360 | 5.6880 | 5.5410 | 5,421 |
| 19 Jan 2024 | 5.7100 | 5.7100 | 5.6500 | 5.6800 | 5.5332 | 8,475 |
| 18 Jan 2024 | 5.7380 | 5.7420 | 5.6760 | 5.7420 | 5.5936 | 17,350 |
| 17 Jan 2024 | 5.7020 | 5.7380 | 5.5800 | 5.7380 | 5.5897 | 6,380 |
| 16 Jan 2024 | 5.8640 | 5.8640 | 5.7000 | 5.7260 | 5.5780 | 19,202 |
| 15 Jan 2024 | 6.1340 | 6.1340 | 5.8860 | 5.9340 | 5.7806 | 25,102 |
| 12 Jan 2024 | 6.3340 | 6.3340 | 6.0100 | 6.1340 | 5.9755 | 13,402 |
| 11 Jan 2024 | 6.3440 | 6.4060 | 6.3200 | 6.3500 | 6.1859 | 6,336 |
| 10 Jan 2024 | 6.2840 | 6.3480 | 6.2820 | 6.3100 | 6.1469 | 9,561 |
| 09 Jan 2024 | 6.2420 | 6.3580 | 6.2420 | 6.3580 | 6.1937 | 1,501 |
| 08 Jan 2024 | 6.1260 | 6.2380 | 6.1260 | 6.2380 | 6.0768 | 4,130 |
| 05 Jan 2024 | 6.1320 | 6.1940 | 6.0900 | 6.1940 | 6.0339 | 7,700 |
| 04 Jan 2024 | 6.1720 | 6.2220 | 6.1200 | 6.1640 | 6.0047 | 11,928 |
| 03 Jan 2024 | 6.3220 | 6.3220 | 6.1140 | 6.1680 | 6.0086 | 36,484 |
| 02 Jan 2024 | 6.3580 | 6.3740 | 6.3000 | 6.3180 | 6.1547 | 5,585 |
| 29 Dec 2023 | 6.3020 | 6.3340 | 6.3020 | 6.3320 | 6.1684 | 9,900 |
| 28 Dec 2023 | 6.3360 | 6.3360 | 6.2900 | 6.3120 | 6.1489 | 10,420 |
| 27 Dec 2023 | 6.3300 | 6.3780 | 6.3300 | 6.3360 | 6.1723 | 3,158 |
| 22 Dec 2023 | 6.3340 | 6.3520 | 6.2900 | 6.3260 | 6.1625 | 4,792 |
| 21 Dec 2023 | 6.3300 | 6.3720 | 6.3300 | 6.3720 | 6.2073 | 921 |
| 20 Dec 2023 | 6.3720 | 6.4220 | 6.3300 | 6.3300 | 6.1664 | 6,740 |
| 19 Dec 2023 | 6.3560 | 6.4340 | 6.3440 | 6.3720 | 6.2073 | 8,050 |
| 18 Dec 2023 | 6.3300 | 6.4080 | 6.1900 | 6.3520 | 6.1878 | 7,406 |
| 15 Dec 2023 | 6.3140 | 6.4060 | 6.2980 | 6.2980 | 6.1352 | 17,936 |
| 14 Dec 2023 | 6.2520 | 6.4020 | 6.2500 | 6.3160 | 6.1528 | 22,032 |
| 13 Dec 2023 | 6.2720 | 6.2720 | 6.1280 | 6.1820 | 6.0222 | 33,706 |
| 12 Dec 2023 | 6.3300 | 6.4200 | 6.2600 | 6.2680 | 6.1060 | 6,593 |
| 11 Dec 2023 | 6.3700 | 6.3700 | 6.2880 | 6.3500 | 6.1859 | 44,736 |
| 08 Dec 2023 | 6.4520 | 6.4680 | 6.3700 | 6.3980 | 6.2326 | 11,835 |
| 07 Dec 2023 | 6.7620 | 6.7720 | 6.4260 | 6.4520 | 6.2853 | 45,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.