thyssenkrupp AG (TYEKF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:51AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 13 Jun 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 3,100 |
| 12 Jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 11 Jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 10 Jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 07 Jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 06 Jun 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 05 Jun 2024 | 4.5500 | 4.7200 | 4.5500 | 4.7200 | 4.7200 | 4,200 |
| 04 Jun 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 03 Jun 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 31 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 30 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 29 May 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 300 |
| 28 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 24 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 100 |
| 23 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 22 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 21 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 20 May 2024 | 5.3600 | 5.3600 | 5.1000 | 5.1000 | 5.1000 | 4,000 |
| 17 May 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 1,000 |
| 16 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1,300 |
| 15 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 14 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 13 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 10 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
| 09 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 08 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 07 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 06 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4,900 |
| 03 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 02 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 01 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 100 |
| 30 Apr 2024 | 5.3900 | 5.3900 | 5.3000 | 5.3500 | 5.3500 | 600 |
| 29 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 26 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 25 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4,000 |
| 24 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 23 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 22 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 19 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 18 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 17 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 16 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| 15 Apr 2024 | 5.2100 | 5.2100 | 5.0500 | 5.0500 | 5.0500 | 13,000 |
| 12 Apr 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| 11 Apr 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| 10 Apr 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| 09 Apr 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 1,500 |
| 08 Apr 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 400 |
| 05 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 04 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 03 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 02 Apr 2024 | 5.4000 | 5.4300 | 5.4000 | 5.4300 | 5.4300 | 1,700 |
| 01 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 28 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 1,700 |
| 27 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 26 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 25 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 1,000 |
| 22 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 21 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 20 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 19 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 18 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 23,000 |
| 15 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 14 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 13 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 1,000 |
| 12 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 11 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 08 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 07 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 06 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 05 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 2,500 |
| 04 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 800 |
| 01 Mar 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 29 Feb 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 28 Feb 2024 | 5.0600 | 5.0700 | 5.0600 | 5.0700 | 5.0700 | 4,000 |
| 27 Feb 2024 | 4.9700 | 5.0600 | 4.9700 | 5.0600 | 5.0600 | 1,200 |
| 26 Feb 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 23 Feb 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 22 Feb 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8100 | 4.8100 | 600 |
| 21 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 20 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| 16 Feb 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 15 Feb 2024 | 5.0200 | 5.0900 | 5.0200 | 5.0900 | 5.0900 | 3,500 |
| 14 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 13 Feb 2024 | 5.8700 | 5.9000 | 5.8700 | 5.9000 | 5.9000 | 300 |
| 12 Feb 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 2,500 |
| 09 Feb 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| 08 Feb 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 300 |
| 07 Feb 2024 | 5.9300 | 5.9300 | 5.8100 | 5.8100 | 5.8100 | 4,400 |
| 06 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| 05 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| 05 Feb 2024 | 0.162 Dividend | |||||
| 02 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.1180 | - |
| 01 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.1180 | 1,000 |
| 31 Jan 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| 30 Jan 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| 29 Jan 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| 26 Jan 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | 400 |
| 25 Jan 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.0498 | 500 |
| *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.