• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Thyssenkrupp Ag ADR (OP: TKAMY )

    3.670 -0.146 (-3.83%)
    Streaming Delayed Price Updated: 11:01 AM EDT, Aug 5, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 02, 2024 3.794 3.860 3.760 3.816 2,683 +0.08(+2.03%)
    Aug 01, 2024 3.800 3.880 3.710 3.740 3,404 -0.19(-4.83%)
    Jul 31, 2024 3.855 3.930 3.855 3.930 1,007 +0.08(+2.21%)
    Jul 30, 2024 3.800 3.860 3.797 3.845 52,481 +0.09(+2.26%)
    Jul 29, 2024 3.830 3.870 3.750 3.760 10,725 -0.17(-4.34%)
    Jul 26, 2024 3.935 3.950 3.920 3.930 103,050 -0.08(-1.98%)
    Jul 25, 2024 4.240 4.240 4.010 4.010 12,648 -0.16(-3.72%)
    Jul 24, 2024 4.170 4.170 4.140 4.165 6,679 -0.04(-0.95%)
    Jul 23, 2024 4.110 4.205 4.110 4.205 4,249 -0.09(-2.21%)
    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%)
    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.