Thyssenkrupp Ag (OP: TYEKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2024 | 5.355 | 5.355 | 5.100 | 5.100 | 4,000 | -0.23(-4.23%) |
| May 17, 2024 | 5.325 | 5.325 | 5.325 | 5.325 | 1,000 | -0.08(-1.39%) |
| May 16, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 1,250 | -0.15(-2.70%) |
| May 10, 2024 | 5.550 | 98 | +0.30(+5.71%) | |||
| May 06, 2024 | 5.250 | 0 | +0.05(+0.96%) | |||
| May 01, 2024 | 5.200 | 2 | -0.15(-2.80%) | |||
| Apr 30, 2024 | 5.390 | 5.390 | 5.300 | 5.350 | 584 | +0.35(+7.00%) |
| Apr 16, 2024 | 5.000 | 0 | -0.05(-0.99%) | |||
| Apr 15, 2024 | 5.210 | 5.210 | 5.050 | 5.050 | 13,000 | -0.76(-13.08%) |
| Apr 09, 2024 | 5.810 | 0 | +0.25(+4.50%) | |||
| Apr 08, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 440 | +0.13(+2.39%) |
| Apr 02, 2024 | 5.430 | 90 | +0.08(+1.50%) | |||
| Mar 28, 2024 | 5.350 | 0 | -0.06(-1.11%) | |||
| Mar 25, 2024 | 5.410 | 75 | +0.38(+7.55%) | |||
| Mar 13, 2024 | 5.030 | 0 | +0.01(+0.20%) | |||
| Mar 05, 2024 | 5.020 | 0 | -0.38(-7.04%) | |||
| Mar 04, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 750 | +0.33(+6.51%) |
| Feb 28, 2024 | 5.070 | 0 | +0.02(+0.30%) | |||
| Feb 27, 2024 | 4.965 | 5.055 | 4.965 | 5.055 | 1,200 | +0.25(+5.09%) |
| Feb 22, 2024 | 4.810 | 0 | -0.05(-1.03%) | |||
| Feb 20, 2024 | 4.860 | 20 | -0.23(-4.52%) | |||
| Feb 15, 2024 | 5.090 | 0 | -0.81(-13.73%) | |||
| Feb 13, 2024 | 5.900 | 42 | -0.13(-2.24%) | |||
| Feb 12, 2024 | 6.035 | 6.035 | 6.035 | 6.035 | 2,525 | -0.01(-0.15%) |
| Feb 08, 2024 | 6.044 | 15 | +0.24(+4.06%) | |||
| Feb 07, 2024 | 5.925 | 5.925 | 5.808 | 5.808 | 4,400 | -0.47(-7.52%) |
| Feb 01, 2024 | 6.280 | 0 | -0.11(-1.72%) | |||
| Jan 26, 2024 | 6.390 | 0 | +0.18(+2.98%) | |||
| Jan 25, 2024 | 6.205 | 6.205 | 6.205 | 6.205 | 500 | -0.04(-0.72%) |
| Jan 24, 2024 | 6.400 | 6.400 | 6.250 | 6.250 | 360 | +0.09(+1.46%) |
| Jan 23, 2024 | 6.308 | 6.308 | 6.160 | 6.160 | 260 | +0.00(+0.07%) |
| Jan 19, 2024 | 6.155 | 0 | -0.10(-1.59%) | |||
| Jan 16, 2024 | 6.255 | 0 | -0.46(-6.85%) | |||
| Jan 12, 2024 | 6.715 | 6.715 | 6.715 | 6.715 | 1,000 | -0.12(-1.68%) |
| Jan 09, 2024 | 6.830 | 55 | +0.11(+1.64%) | |||
| Jan 04, 2024 | 6.720 | 80 | +0.02(+0.37%) | |||
| Jan 03, 2024 | 6.695 | 6.790 | 6.695 | 6.695 | 1,657 | -0.25(-3.60%) |
| Jan 02, 2024 | 6.945 | 6.945 | 6.945 | 6.945 | 292 | -0.04(-0.57%) |
| Dec 28, 2023 | 6.985 | 10 | -0.09(-1.34%) | |||
| Dec 27, 2023 | 6.840 | 7.110 | 6.840 | 7.080 | 10,000 | +0.32(+4.73%) |
| Dec 26, 2023 | 6.760 | 6.760 | 6.760 | 6.760 | 500 | -0.25(-3.57%) |
| Dec 19, 2023 | 7.010 | 0 | +0.10(+1.45%) | |||
| Dec 18, 2023 | 6.910 | 6.910 | 6.910 | 6.910 | 750 | +0.04(+0.58%) |
| Dec 14, 2023 | 6.870 | 25 | +0.17(+2.54%) | |||
| Dec 11, 2023 | 6.700 | 14 | -0.26(-3.74%) | |||
| Dec 08, 2023 | 6.730 | 6.960 | 6.730 | 6.960 | 510 | -0.13(-1.83%) |
| Dec 07, 2023 | 7.090 | 7.090 | 7.090 | 7.090 | 872 | -0.14(-1.94%) |
| Dec 06, 2023 | 7.350 | 7.350 | 7.230 | 7.230 | 3,000 | -0.04(-0.55%) |
| Dec 05, 2023 | 7.270 | 7.270 | 7.270 | 7.270 | 550 | -0.36(-4.72%) |
| Nov 28, 2023 | 7.630 | 1 | -0.12(-1.55%) | |||
| Nov 27, 2023 | 7.750 | 7.750 | 7.750 | 7.750 | 142 | +0.02(+0.26%) |
| Nov 22, 2023 | 7.730 | 0 | +0.73(+10.43%) | |||
| Nov 21, 2023 | 7.200 | 7.200 | 7.000 | 7.000 | 1,100 | -0.05(-0.71%) |
| Nov 17, 2023 | 7.050 | 0 | -0.11(-1.47%) | |||
| Nov 16, 2023 | 7.155 | 7.155 | 7.155 | 7.155 | 1,000 | -0.09(-1.31%) |
| Nov 14, 2023 | 7.250 | 0 | +0.02(+0.28%) | |||
| Nov 10, 2023 | 7.230 | 0 | -0.02(-0.28%) | |||
| Nov 09, 2023 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | -0.19(-2.55%) |
| Nov 07, 2023 | 7.440 | 0 | +0.48(+6.90%) | |||
| Oct 31, 2023 | 6.960 | 0 | +0.33(+4.98%) | |||
| Oct 30, 2023 | 6.630 | 6.630 | 6.630 | 6.630 | 100 | -0.01(-0.20%) |
| Oct 27, 2023 | 6.923 | 6.923 | 6.643 | 6.643 | 500 | -0.09(-1.29%) |
| Oct 26, 2023 | 6.730 | 6.730 | 6.730 | 6.730 | 100 | -0.18(-2.60%) |
| Oct 23, 2023 | 6.910 | 0 | +0.03(+0.44%) | |||
| Oct 19, 2023 | 6.880 | 0 | -0.36(-4.91%) | |||
| Oct 16, 2023 | 7.235 | 20 | +0.25(+3.65%) | |||
| Oct 13, 2023 | 6.985 | 6.985 | 6.980 | 6.980 | 1,300 | -0.16(-2.24%) |
| Oct 06, 2023 | 7.140 | 0 | -0.46(-6.05%) | |||
| Sep 29, 2023 | 7.600 | 0 | -0.03(-0.39%) | |||
| Sep 28, 2023 | 7.500 | 7.630 | 7.500 | 7.630 | 25,400 | +0.43(+5.97%) |
| Sep 22, 2023 | 7.200 | 0 | -0.08(-1.03%) | |||
| Sep 21, 2023 | 7.275 | 7.275 | 7.275 | 7.275 | 500 | -0.47(-6.07%) |
| Sep 13, 2023 | 7.745 | 0 | +0.36(+4.80%) | |||
| Aug 28, 2023 | 7.390 | 0 | -0.00(-0.07%) | |||
| Aug 24, 2023 | 7.395 | 0 | +0.14(+2.00%) | |||
| Aug 18, 2023 | 7.250 | 7 | -0.79(-9.83%) | |||
| Aug 16, 2023 | 8.040 | 0 | +0.36(+4.69%) | |||
| Aug 14, 2023 | 7.680 | 0 | +0.43(+5.93%) | |||
| Aug 08, 2023 | 7.250 | 0 | -0.15(-2.03%) | |||
| Aug 07, 2023 | 7.430 | 7.430 | 7.400 | 7.400 | 566 | -0.10(-1.33%) |
| Aug 04, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 368 | -0.38(-4.82%) |
| Jul 31, 2023 | 7.880 | 24 | -0.12(-1.50%) | |||
| Jul 26, 2023 | 8.000 | 0 | +0.20(+2.56%) | |||
| Jul 25, 2023 | 7.898 | 7.898 | 7.800 | 7.800 | 15,000 | +0.08(+1.04%) |
| Jul 24, 2023 | 7.720 | 7.870 | 7.720 | 7.720 | 1,400 | -0.43(-5.28%) |
| Jul 20, 2023 | 8.150 | 0 | +0.05(+0.62%) | |||
| Jul 19, 2023 | 7.880 | 8.100 | 7.880 | 8.100 | 850 | -0.04(-0.55%) |
| Jul 18, 2023 | 7.850 | 8.145 | 7.850 | 8.145 | 2,450 | +0.05(+0.68%) |
| Jul 17, 2023 | 8.080 | 8.090 | 8.080 | 8.090 | 932 | -0.03(-0.37%) |
| Jul 14, 2023 | 8.130 | 8.140 | 8.120 | 8.120 | 1,000 | -0.20(-2.40%) |
| Jul 13, 2023 | 8.329 | 8.329 | 8.320 | 8.320 | 800 | +0.07(+0.85%) |
| Jul 12, 2023 | 8.200 | 8.250 | 8.030 | 8.250 | 3,520 | +0.25(+3.12%) |
| Jul 11, 2023 | 8.030 | 8.174 | 8.000 | 8.000 | 900 | +0.38(+5.01%) |
| Jul 06, 2023 | 7.618 | 0 | -0.11(-1.45%) | |||
| Jul 05, 2023 | 7.980 | 7.980 | 7.730 | 7.730 | 653 | +0.00(+0.00%) |
| Jun 29, 2023 | 7.730 | 0 | -0.17(-2.15%) | |||
| Jun 27, 2023 | 7.900 | 12,000 | +0.17(+2.20%) | |||
| Jun 23, 2023 | 7.730 | 0 | +0.29(+3.89%) | |||
| Jun 22, 2023 | 7.441 | 7.441 | 7.441 | 7.441 | 500 | -0.47(-5.94%) |
| Jun 16, 2023 | 7.910 | 0 | +0.40(+5.33%) | |||
| Jun 08, 2023 | 7.510 | 0 | +0.35(+4.89%) |
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.
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.