New Zealand markets closed

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
4.9770-0.0390 (-0.78%)
As of 01:36PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.04005.04004.89504.97704.97701,205,749
27 Mar 20244.95905.04204.93005.01605.01603,269,954
26 Mar 20244.98104.98504.92504.97804.97801,989,128
25 Mar 20244.99505.03004.94005.00605.00602,157,409
22 Mar 20244.92605.03604.92504.99004.99002,599,994
21 Mar 20244.96005.07004.89604.93804.93803,668,194
20 Mar 20244.81804.92604.81004.87004.87001,866,908
19 Mar 20244.91004.91004.74704.86704.86702,757,459
18 Mar 20244.66404.92604.66404.82804.82804,870,312
15 Mar 20244.62804.72704.57504.65704.65704,479,445
14 Mar 20244.68204.71304.63104.63804.63802,626,274
13 Mar 20244.69304.71604.62504.70804.70802,150,107
12 Mar 20244.60304.74204.58904.70104.70103,420,134
11 Mar 20244.53004.61004.52504.58604.58602,182,528
08 Mar 20244.54904.64204.48004.58004.58002,798,162
07 Mar 20244.54204.59504.48804.54204.54203,395,188
06 Mar 20244.55104.64304.54004.57804.57802,898,833
05 Mar 20244.58604.60504.51104.54704.54703,700,120
04 Mar 20244.72904.74504.61804.65404.65402,271,760
01 Mar 20244.72704.76604.61304.73704.73703,953,393
29 Feb 20244.68704.76404.60404.72304.72304,575,797
28 Feb 20244.65704.71404.58804.70504.70504,351,790
27 Feb 20244.47404.63904.45104.62404.62404,876,016
26 Feb 20244.41304.46104.29104.42904.42903,951,770
23 Feb 20244.43104.46704.37704.40004.40003,130,301
22 Feb 20244.55004.56304.43104.43504.43506,567,181
21 Feb 20244.49304.56804.47204.50604.50604,546,920
20 Feb 20244.53804.55604.44904.48004.48005,671,087
19 Feb 20244.75004.75604.57304.58204.58205,750,096
16 Feb 20244.66404.87704.66404.75604.75607,448,084
15 Feb 20244.91004.93004.63304.65604.65609,121,134
14 Feb 20245.50005.50004.91004.93504.935017,685,681
13 Feb 20245.60605.64005.46405.51605.51603,808,873
12 Feb 20245.53005.67405.52405.60205.60202,180,713
09 Feb 20245.59205.59205.47805.53405.53402,237,322
08 Feb 20245.47205.64005.46405.56605.56602,328,550
07 Feb 20245.51805.55205.44405.47005.47002,243,836
06 Feb 20245.48005.59005.46205.53005.53001,971,442
05 Feb 20245.61205.69205.43405.44805.44804,554,464
05 Feb 20240.15 Dividend
02 Feb 20245.81205.88205.75005.75605.60602,298,749
01 Feb 20245.75005.81005.68005.77005.61961,739,420
31 Jan 20245.80605.86605.76205.76205.61182,316,745
30 Jan 20245.79205.81205.74205.78005.62941,390,250
29 Jan 20245.76605.78005.69405.76405.61381,590,753
26 Jan 20245.76205.83405.69605.78405.63331,483,699
25 Jan 20245.81205.82405.69605.76205.61182,234,862
24 Jan 20245.87005.94805.79405.82805.67612,784,230
23 Jan 20245.74805.82205.70205.77805.62741,835,783
22 Jan 20245.68005.75005.67005.70605.55731,711,331
19 Jan 20245.73405.75205.64805.65005.50282,060,497
18 Jan 20245.71005.76805.60405.68005.53202,851,140
17 Jan 20245.63405.74005.54205.66005.51253,391,840
16 Jan 20245.84005.86405.68005.75205.60213,397,939
15 Jan 20246.12206.16205.86405.86605.71314,108,148
12 Jan 20246.33606.39606.00406.12205.96255,171,577
11 Jan 20246.36006.45006.31606.32406.15923,286,926
10 Jan 20246.29006.34806.25006.33006.16502,881,276
09 Jan 20246.25406.34406.21206.31006.14562,613,564
08 Jan 20246.14406.24006.07006.24006.07742,039,595
05 Jan 20246.11606.18006.07406.17806.01701,816,271
04 Jan 20246.16006.20006.11406.16606.00532,052,534
03 Jan 20246.31606.31606.11006.14605.98583,459,153
02 Jan 20246.31206.41006.28206.33006.16501,972,928
29 Dec 20236.30006.34406.30006.31206.1475667,897
28 Dec 20236.35806.37206.26406.31206.14751,187,021
27 Dec 20236.33006.38406.29006.36206.19621,527,533
22 Dec 20236.33406.38406.25206.31406.14951,523,177
21 Dec 20236.35806.42406.32606.35606.19041,522,032
20 Dec 20236.44806.47206.34606.43006.26241,956,259
19 Dec 20236.34006.45006.31206.39606.22931,918,126
18 Dec 20236.22406.43806.14406.37206.20592,266,378
15 Dec 20236.36806.42206.29006.30206.13782,696,370
14 Dec 20236.30806.42206.29206.34606.18063,494,799
13 Dec 20236.23206.26406.11606.16206.00142,548,452
12 Dec 20236.38006.42406.20606.27406.11052,041,907
11 Dec 20236.35006.39806.27006.30006.13582,481,940
08 Dec 20236.44606.48006.33806.39806.23132,820,874
07 Dec 20236.74006.75006.41006.43206.26445,433,272
06 Dec 20236.77806.86006.73206.79806.62082,023,318
05 Dec 20236.82806.83406.71806.75206.57601,660,720
04 Dec 20236.94006.98406.80806.84006.66181,485,693
01 Dec 20236.97007.00606.78606.96606.78451,567,703
30 Nov 20237.05807.05806.87206.91206.73192,542,228
29 Nov 20237.02007.10006.97807.01806.83511,421,554
28 Nov 20236.97407.04806.89607.03406.85071,695,079
27 Nov 20237.07007.10006.97607.01806.83511,916,546
24 Nov 20237.09007.12406.97007.12006.93451,328,516
23 Nov 20237.06407.16207.03407.13606.95002,154,968
22 Nov 20236.60607.19206.60607.06206.87809,895,718
21 Nov 20236.74006.79206.56206.62206.44942,249,191
20 Nov 20236.79806.81006.70006.77006.59361,563,901
17 Nov 20236.61406.80406.61406.71806.54292,346,560
16 Nov 20236.71206.73606.61406.62206.44942,138,488
15 Nov 20236.72006.83406.67606.72606.55073,491,525
14 Nov 20236.61206.77206.54606.70006.52543,460,918
13 Nov 20236.65806.65806.53006.59006.41831,949,929
10 Nov 20236.80806.85006.48206.57406.40275,477,506
09 Nov 20236.82007.00006.78006.87006.69103,046,434
08 Nov 20236.73606.86406.70406.80406.62671,251,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...