UK markets open in 6 hours 32 minutes
NIKKEI 225
38,151.87 -253.79 (-0.66%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,302.20 -0.70 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,457.92 -2,741.68 (-5.35%)
thyssenkrupp AG (TKAMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.11 | 5.11 | 5.01 | 5.02 | 5.02 | 28,451 |
| 29 Apr 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 1,800 |
| 26 Apr 2024 | 5.22 | 5.22 | 5.06 | 5.07 | 5.07 | 14,200 |
| 25 Apr 2024 | 4.78 | 4.80 | 4.74 | 4.79 | 4.79 | 10,600 |
| 24 Apr 2024 | 4.84 | 4.85 | 4.82 | 4.82 | 4.82 | 8,800 |
| 23 Apr 2024 | 4.86 | 4.86 | 4.78 | 4.83 | 4.83 | 3,500 |
| 22 Apr 2024 | 4.83 | 4.85 | 4.82 | 4.84 | 4.84 | 10,700 |
| 19 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 400 |
| 18 Apr 2024 | 4.97 | 4.97 | 4.93 | 4.95 | 4.95 | 700 |
| 17 Apr 2024 | 4.93 | 4.98 | 4.93 | 4.98 | 4.98 | 3,200 |
| 16 Apr 2024 | 5.01 | 5.01 | 4.90 | 4.93 | 4.93 | 10,400 |
| 15 Apr 2024 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | 5,600 |
| 12 Apr 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 3,600 |
| 11 Apr 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | 6,100 |
| 10 Apr 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 1,400 |
| 09 Apr 2024 | 5.84 | 5.84 | 5.75 | 5.82 | 5.82 | 3,900 |
| 08 Apr 2024 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | 2,200 |
| 05 Apr 2024 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | 4,100 |
| 04 Apr 2024 | 5.69 | 5.71 | 5.54 | 5.54 | 5.54 | 7,000 |
| 03 Apr 2024 | 5.44 | 5.61 | 5.44 | 5.61 | 5.61 | 29,500 |
| 02 Apr 2024 | 5.41 | 5.45 | 5.36 | 5.40 | 5.40 | 49,800 |
| 01 Apr 2024 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | 14,400 |
| 28 Mar 2024 | 5.39 | 5.40 | 5.34 | 5.40 | 5.40 | 17,200 |
| 27 Mar 2024 | 5.44 | 5.45 | 5.39 | 5.39 | 5.39 | 7,600 |
| 26 Mar 2024 | 5.37 | 5.41 | 5.31 | 5.35 | 5.35 | 4,100 |
| 25 Mar 2024 | 5.38 | 5.42 | 5.38 | 5.39 | 5.39 | 4,300 |
| 22 Mar 2024 | 5.42 | 5.43 | 5.33 | 5.35 | 5.35 | 22,100 |
| 21 Mar 2024 | 5.44 | 5.44 | 5.37 | 5.39 | 5.39 | 6,700 |
| 20 Mar 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 10,100 |
| 19 Mar 2024 | 5.21 | 5.30 | 5.17 | 5.30 | 5.30 | 6,900 |
| 18 Mar 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 2,700 |
| 15 Mar 2024 | 5.12 | 5.16 | 5.08 | 5.09 | 5.09 | 10,600 |
| 14 Mar 2024 | 5.14 | 5.14 | 5.03 | 5.03 | 5.03 | 3,300 |
| 13 Mar 2024 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 5,800 |
| 12 Mar 2024 | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | 5,400 |
| 11 Mar 2024 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 10,900 |
| 08 Mar 2024 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | 9,200 |
| 07 Mar 2024 | 4.99 | 5.00 | 4.93 | 5.00 | 5.00 | 2,800 |
| 06 Mar 2024 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | 26,000 |
| 05 Mar 2024 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | 33,200 |
| 04 Mar 2024 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 11,600 |
| 01 Mar 2024 | 5.15 | 5.18 | 5.09 | 5.18 | 5.18 | 103,000 |
| 29 Feb 2024 | 5.19 | 5.21 | 5.13 | 5.15 | 5.15 | 11,600 |
| 28 Feb 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | 14,700 |
| 27 Feb 2024 | 4.96 | 5.10 | 4.96 | 5.08 | 5.08 | 18,300 |
| 26 Feb 2024 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | 13,300 |
| 23 Feb 2024 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | 9,500 |
| 22 Feb 2024 | 4.91 | 4.92 | 4.84 | 4.86 | 4.86 | 16,200 |
| 21 Feb 2024 | 4.92 | 4.92 | 4.88 | 4.91 | 4.91 | 2,200 |
| 20 Feb 2024 | 4.89 | 4.93 | 4.88 | 4.90 | 4.90 | 18,900 |
| 16 Feb 2024 | 5.27 | 5.27 | 5.17 | 5.20 | 5.20 | 7,700 |
| 15 Feb 2024 | 5.17 | 5.19 | 5.03 | 5.10 | 5.10 | 39,200 |
| 14 Feb 2024 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | 150,500 |
| 13 Feb 2024 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 2,800 |
| 12 Feb 2024 | 6.04 | 6.06 | 5.97 | 6.02 | 6.02 | 10,400 |
| 09 Feb 2024 | 5.97 | 5.97 | 5.90 | 5.93 | 5.93 | 5,600 |
| 08 Feb 2024 | 5.90 | 5.97 | 5.90 | 5.97 | 5.97 | 900 |
| 07 Feb 2024 | 5.81 | 5.99 | 5.81 | 5.98 | 5.98 | 14,100 |
| 06 Feb 2024 | 5.94 | 5.99 | 5.92 | 5.97 | 5.97 | 12,000 |
| 05 Feb 2024 | 5.93 | 5.99 | 5.81 | 5.87 | 5.87 | 8,600 |
| 05 Feb 2024 | 0.163 Dividend | |||||
| 02 Feb 2024 | 6.17 | 6.23 | 6.16 | 6.23 | 6.07 | 2,200 |
| 01 Feb 2024 | 6.20 | 6.29 | 6.20 | 6.22 | 6.06 | 1,300 |
| 31 Jan 2024 | 6.26 | 6.26 | 6.13 | 6.13 | 5.97 | 3,400 |
| 30 Jan 2024 | 6.26 | 6.26 | 6.23 | 6.25 | 6.09 | 10,300 |
| 29 Jan 2024 | 6.20 | 6.24 | 6.19 | 6.19 | 6.03 | 7,300 |
| 26 Jan 2024 | 6.36 | 6.36 | 6.17 | 6.30 | 6.13 | 5,700 |
| 25 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | 2,000 |
| 24 Jan 2024 | 6.39 | 6.39 | 6.30 | 6.30 | 6.14 | 800 |
| 23 Jan 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.13 | 600 |
| 22 Jan 2024 | 6.23 | 6.30 | 6.22 | 6.22 | 6.06 | 4,300 |
| 19 Jan 2024 | 6.15 | 6.23 | 6.15 | 6.23 | 6.07 | 3,100 |
| 18 Jan 2024 | 6.16 | 6.25 | 6.15 | 6.15 | 5.99 | 10,500 |
| 17 Jan 2024 | 6.15 | 6.16 | 6.10 | 6.16 | 5.99 | 2,900 |
| 16 Jan 2024 | 6.30 | 6.30 | 6.18 | 6.29 | 6.13 | 19,100 |
| 12 Jan 2024 | 6.73 | 6.74 | 6.73 | 6.74 | 6.56 | 400 |
| 11 Jan 2024 | 6.93 | 6.99 | 6.89 | 6.89 | 6.71 | 35,100 |
| 10 Jan 2024 | 6.91 | 6.93 | 6.91 | 6.93 | 6.75 | 1,400 |
| 09 Jan 2024 | 6.84 | 6.89 | 6.83 | 6.89 | 6.70 | 1,800 |
| 08 Jan 2024 | 6.78 | 6.83 | 6.78 | 6.82 | 6.64 | 2,200 |
| 05 Jan 2024 | 6.72 | 6.82 | 6.72 | 6.72 | 6.54 | 1,300 |
| 04 Jan 2024 | 6.75 | 6.86 | 6.75 | 6.83 | 6.65 | 3,000 |
| 03 Jan 2024 | 6.80 | 6.81 | 6.70 | 6.74 | 6.56 | 12,800 |
| 02 Jan 2024 | 6.94 | 6.94 | 6.89 | 6.89 | 6.71 | 1,400 |
| 29 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.76 | 800 |
| 28 Dec 2023 | 6.93 | 7.05 | 6.93 | 7.00 | 6.82 | 53,000 |
| 27 Dec 2023 | 7.09 | 7.09 | 7.00 | 7.08 | 6.89 | 13,000 |
| 26 Dec 2023 | 6.96 | 7.06 | 6.92 | 6.97 | 6.79 | 1,200 |
| 22 Dec 2023 | 6.99 | 6.99 | 6.90 | 6.90 | 6.72 | 1,700 |
| 21 Dec 2023 | 7.02 | 7.02 | 6.98 | 6.98 | 6.80 | 36,200 |
| 20 Dec 2023 | 7.07 | 7.09 | 7.05 | 7.09 | 6.90 | 2,600 |
| 19 Dec 2023 | 7.04 | 7.05 | 6.94 | 7.03 | 6.85 | 1,200 |
| 18 Dec 2023 | 7.00 | 7.05 | 6.89 | 7.05 | 6.87 | 12,800 |
| 15 Dec 2023 | 6.83 | 6.97 | 6.83 | 6.97 | 6.79 | 10,000 |
| 14 Dec 2023 | 6.95 | 6.99 | 6.90 | 6.90 | 6.72 | 9,600 |
| 13 Dec 2023 | 6.70 | 6.80 | 6.67 | 6.75 | 6.57 | 3,300 |
| 12 Dec 2023 | 6.79 | 6.79 | 6.75 | 6.75 | 6.57 | 1,200 |
| 11 Dec 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.60 | 1,500 |
| 08 Dec 2023 | 6.81 | 6.94 | 6.81 | 6.94 | 6.76 | 10,600 |
| 07 Dec 2023 | 6.97 | 6.98 | 6.91 | 6.98 | 6.80 | 27,600 |
| *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.