Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Thyssenkrupp Ag ADR (OP: TKAMY ) 4.300 +0.040 (+0.94%) Streaming Delayed Price Updated: 3:05 PM EDT, Jul 22, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 22, 2024 4.280 4.300 4.260 4.300 1,212 +0.04(+0.94%) Jul 19, 2024 4.300 4.300 4.250 4.260 6,849 -0.06(-1.39%) Jul 18, 2024 4.390 4.390 4.320 4.320 4,731 -0.06(-1.41%) Jul 17, 2024 4.390 4.410 4.342 4.382 2,517 +0.03(+0.74%) Jul 16, 2024 4.360 4.360 4.280 4.350 4,666 -0.03(-0.68%) Jul 15, 2024 4.420 4.436 4.380 4.380 5,928 -0.07(-1.57%) Jul 12, 2024 4.450 4.450 4.400 4.450 241 +0.01(+0.23%) Jul 11, 2024 4.410 4.450 4.390 4.440 2,767 +0.04(+0.79%) Jul 10, 2024 4.385 4.420 4.370 4.405 2,510 +0.02(+0.46%) Jul 09, 2024 4.400 4.420 4.385 4.385 962 -0.08(-1.68%) Jul 08, 2024 4.457 4.520 4.420 4.460 2,382 -0.12(-2.62%) Jul 05, 2024 4.740 4.740 4.545 4.580 5,253 -0.10(-2.14%) Jul 03, 2024 4.560 4.690 4.560 4.680 856 +0.25(+5.64%) Jul 02, 2024 4.430 4.430 4.430 4.430 417 -0.06(-1.34%) Jul 01, 2024 4.440 4.490 4.410 4.490 12,356 +0.11(+2.51%) Jun 28, 2024 4.360 4.396 4.360 4.380 5,198 +0.01(+0.23%) Jun 27, 2024 4.350 4.370 4.330 4.370 55,512 +0.03(+0.69%) Jun 26, 2024 4.332 4.350 4.326 4.340 10,610 -0.07(-1.59%) Jun 25, 2024 4.380 4.450 4.370 4.410 48,668 -0.14(-3.08%) Jun 24, 2024 4.606 4.606 4.550 4.550 714 +0.05(+1.05%) Jun 21, 2024 4.540 4.540 4.490 4.503 13,210 -0.25(-5.26%) Jun 20, 2024 4.736 4.755 4.730 4.753 2,637 +0.10(+2.21%) Jun 18, 2024 4.635 4.660 4.635 4.650 1,338 +0.11(+2.42%) Jun 17, 2024 4.510 4.540 4.475 4.540 3,371 +0.09(+2.02%) Jun 14, 2024 4.445 4.460 4.410 4.450 26,759 -0.01(-0.22%) Jun 13, 2024 4.440 4.460 4.430 4.460 37,442 -0.12(-2.62%) Jun 12, 2024 4.580 4.580 4.580 4.580 455 +0.07(+1.55%) Jun 11, 2024 4.510 4.530 4.468 4.510 10,131 -0.10(-2.06%) Jun 10, 2024 4.670 4.670 4.570 4.605 5,847 -0.18(-3.86%) Jun 07, 2024 4.730 4.790 4.730 4.790 2,377 -0.10(-2.04%) Jun 06, 2024 4.860 4.900 4.860 4.890 11,444 -0.02(-0.41%) Jun 05, 2024 4.900 4.960 4.900 4.910 6,826 +0.03(+0.61%) Jun 04, 2024 4.940 4.945 4.870 4.880 12,448 -0.15(-3.06%) Jun 03, 2024 5.020 5.050 5.020 5.034 6,691 +0.07(+1.50%) May 31, 2024 4.950 4.960 4.927 4.960 3,747 +0.02(+0.40%) May 30, 2024 4.950 4.980 4.940 4.940 2,003 -0.01(-0.30%) May 29, 2024 5.000 5.000 4.915 4.955 5,677 -0.18(-3.60%) May 28, 2024 5.168 5.180 5.140 5.140 788 +0.00(+0.00%) May 24, 2024 5.120 5.145 5.110 5.140 7,031 +0.01(+0.19%) May 23, 2024 5.140 5.140 5.120 5.130 4,420 +0.05(+0.98%) May 22, 2024 5.050 5.125 5.050 5.080 29,999 -0.04(-0.78%) May 21, 2024 5.155 5.180 5.110 5.120 10,313 -0.14(-2.66%) May 20, 2024 5.262 5.264 5.260 5.260 8,071 -0.12(-2.23%) May 17, 2024 5.360 5.390 5.360 5.380 5,995 +0.03(+0.51%) May 16, 2024 5.370 5.380 5.353 5.353 1,741 -0.02(-0.32%) May 15, 2024 5.220 5.380 5.220 5.370 3,635 +0.01(+0.28%) May 14, 2024 5.355 5.380 5.300 5.355 2,290 +0.16(+2.98%) May 10, 2024 5.200 50 -0.08(-1.52%) May 09, 2024 5.260 5.280 5.260 5.280 1,102 +0.14(+2.72%) May 08, 2024 5.142 5.142 5.140 5.140 316 -0.08(-1.53%) May 07, 2024 5.225 5.250 5.220 5.220 6,065 -0.10(-1.88%) May 06, 2024 5.365 5.390 5.290 5.320 4,305 +0.12(+2.31%) May 03, 2024 5.230 5.255 5.200 5.200 1,974 -0.03(-0.57%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.