thyssenkrupp AG (TKR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 12:50PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 4.7220 | 4.7220 | 4.6500 | 4.6500 | 4.6500 | 840 |
| 28 May 2024 | 4.7500 | 4.7500 | 4.7450 | 4.7450 | 4.7450 | - |
| 27 May 2024 | 4.6980 | 4.7320 | 4.6980 | 4.7320 | 4.7320 | 1,680 |
| 24 May 2024 | 4.6790 | 4.7150 | 4.6790 | 4.7150 | 4.7150 | 300 |
| 23 May 2024 | 4.6830 | 4.7160 | 4.6540 | 4.7160 | 4.7160 | 420 |
| 22 May 2024 | 4.6580 | 4.6960 | 4.5410 | 4.6960 | 4.6960 | 2,007 |
| 21 May 2024 | 4.8230 | 4.8230 | 4.7110 | 4.7110 | 4.7110 | 1,587 |
| 20 May 2024 | 5.0060 | 5.0060 | 4.8450 | 4.8450 | 4.8450 | - |
| 17 May 2024 | 4.9540 | 4.9540 | 4.9490 | 4.9490 | 4.9490 | - |
| 16 May 2024 | 4.8990 | 4.9480 | 4.8390 | 4.9210 | 4.9210 | 2,743 |
| 15 May 2024 | 4.8050 | 4.9440 | 4.6510 | 4.9440 | 4.9440 | 3,087 |
| 14 May 2024 | 4.9000 | 4.9620 | 4.9000 | 4.9620 | 4.9620 | - |
| 13 May 2024 | 4.8760 | 4.8910 | 4.8760 | 4.8910 | 4.8910 | - |
| 10 May 2024 | 4.9340 | 4.9340 | 4.8500 | 4.8500 | 4.8500 | - |
| 09 May 2024 | 4.8520 | 4.8590 | 4.8520 | 4.8590 | 4.8590 | - |
| 08 May 2024 | 4.8610 | 4.8610 | 4.8190 | 4.8190 | 4.8190 | - |
| 07 May 2024 | 4.9360 | 4.9360 | 4.8260 | 4.8710 | 4.8710 | 8,591 |
| 06 May 2024 | 4.9430 | 4.9500 | 4.9430 | 4.9500 | 4.9500 | 100 |
| 03 May 2024 | 4.8920 | 4.8920 | 4.8460 | 4.8460 | 4.8460 | - |
| 02 May 2024 | 4.7820 | 4.8630 | 4.7820 | 4.8630 | 4.8630 | - |
| 30 Apr 2024 | 4.7780 | 4.7780 | 4.7160 | 4.7160 | 4.7160 | 1,680 |
| 29 Apr 2024 | 4.7460 | 4.7840 | 4.7080 | 4.7840 | 4.7840 | 500 |
| 26 Apr 2024 | 4.8350 | 4.8530 | 4.8350 | 4.8530 | 4.8530 | 200 |
| 25 Apr 2024 | 4.5120 | 4.5300 | 4.4610 | 4.4610 | 4.4610 | 2,564 |
| 24 Apr 2024 | 4.5530 | 4.5530 | 4.5100 | 4.5100 | 4.5100 | - |
| 23 Apr 2024 | 4.5170 | 4.5170 | 4.4980 | 4.4980 | 4.4980 | - |
| 22 Apr 2024 | 4.5590 | 4.5590 | 4.5170 | 4.5170 | 4.5170 | 840 |
| 19 Apr 2024 | 4.5970 | 4.5970 | 4.5220 | 4.5270 | 4.5270 | 1,860 |
| 18 Apr 2024 | 4.6140 | 4.6640 | 4.6140 | 4.6640 | 4.6640 | 1,680 |
| 17 Apr 2024 | 4.6490 | 4.6490 | 4.6130 | 4.6130 | 4.6130 | - |
| 16 Apr 2024 | 4.7380 | 4.7380 | 4.6460 | 4.6460 | 4.6460 | 2,184 |
| 15 Apr 2024 | 4.8170 | 4.9130 | 4.8170 | 4.9130 | 4.9130 | - |
| 12 Apr 2024 | 4.9100 | 5.0140 | 4.8590 | 4.8590 | 4.8590 | 1,680 |
| 11 Apr 2024 | 5.2600 | 5.2600 | 4.9290 | 4.9290 | 4.9290 | - |
| 10 Apr 2024 | 5.4200 | 5.4200 | 5.2900 | 5.2900 | 5.2900 | 1,000 |
| 09 Apr 2024 | 5.3340 | 5.3420 | 5.3140 | 5.3420 | 5.3420 | 200 |
| 08 Apr 2024 | 5.2540 | 5.3040 | 5.2540 | 5.3040 | 5.3040 | 800 |
| 05 Apr 2024 | 5.2260 | 5.2280 | 5.1920 | 5.2280 | 5.2280 | 420 |
| 04 Apr 2024 | 5.1560 | 5.2320 | 5.1560 | 5.2320 | 5.2320 | 4,620 |
| 03 Apr 2024 | 4.9980 | 5.1780 | 4.9000 | 5.1780 | 5.1780 | 16,476 |
| 02 Apr 2024 | 5.0680 | 5.1000 | 5.0240 | 5.0240 | 5.0240 | 2,870 |
| 28 Mar 2024 | 5.0360 | 5.0360 | 4.9850 | 4.9850 | 4.9850 | - |
| 27 Mar 2024 | 4.9860 | 5.0180 | 4.9860 | 5.0180 | 5.0180 | - |
| 26 Mar 2024 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | - |
| 25 Mar 2024 | 5.0140 | 5.0140 | 4.9920 | 4.9920 | 4.9920 | - |
| 22 Mar 2024 | 4.9440 | 4.9870 | 4.9440 | 4.9870 | 4.9870 | 700 |
| 21 Mar 2024 | 5.0040 | 5.0040 | 4.9320 | 4.9320 | 4.9320 | - |
| 20 Mar 2024 | 4.8430 | 4.8580 | 4.8430 | 4.8580 | 4.8580 | - |
| 19 Mar 2024 | 4.8330 | 4.8480 | 4.8330 | 4.8480 | 4.8480 | - |
| 18 Mar 2024 | 4.6890 | 4.8210 | 4.6890 | 4.8210 | 4.8210 | - |
| 15 Mar 2024 | 4.6530 | 4.6530 | 4.6470 | 4.6470 | 4.6470 | - |
| 14 Mar 2024 | 4.7040 | 4.7040 | 4.6440 | 4.6440 | 4.6440 | - |
| 13 Mar 2024 | 4.6910 | 4.6910 | 4.6830 | 4.6830 | 4.6830 | - |
| 12 Mar 2024 | 4.6170 | 4.7710 | 4.6170 | 4.6880 | 4.6880 | 1,200 |
| 11 Mar 2024 | 4.5320 | 4.5920 | 4.5320 | 4.5920 | 4.5920 | - |
| 08 Mar 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| 07 Mar 2024 | 4.5220 | 4.5330 | 4.5220 | 4.5330 | 4.5330 | - |
| 06 Mar 2024 | 4.5830 | 4.5830 | 4.5600 | 4.5600 | 4.5600 | - |
| 05 Mar 2024 | 4.5810 | 4.5810 | 4.5320 | 4.5320 | 4.5320 | 1,584 |
| 04 Mar 2024 | 4.7330 | 4.7330 | 4.6620 | 4.6620 | 4.6620 | - |
| 01 Mar 2024 | 4.7220 | 4.7320 | 4.7220 | 4.7320 | 4.7320 | - |
| 29 Feb 2024 | 4.7170 | 4.7290 | 4.7170 | 4.7290 | 4.7290 | - |
| 28 Feb 2024 | 4.6210 | 4.7070 | 4.6210 | 4.6990 | 4.6990 | 30 |
| 27 Feb 2024 | 4.4540 | 4.6220 | 4.4540 | 4.6220 | 4.6220 | 84 |
| 26 Feb 2024 | 4.4280 | 4.4280 | 4.4110 | 4.4110 | 4.4110 | - |
| 23 Feb 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 22 Feb 2024 | 4.5380 | 4.5380 | 4.4350 | 4.4350 | 4.4350 | - |
| 21 Feb 2024 | 4.5240 | 4.5320 | 4.5240 | 4.5320 | 4.5320 | 90 |
| 20 Feb 2024 | 4.5200 | 4.5850 | 4.4310 | 4.4800 | 4.4800 | 7,166 |
| 19 Feb 2024 | 4.7560 | 4.7560 | 4.5840 | 4.5840 | 4.5840 | 300 |
| 16 Feb 2024 | 4.7100 | 4.7860 | 4.7100 | 4.7860 | 4.7860 | - |
| 15 Feb 2024 | 4.8680 | 4.8680 | 4.6390 | 4.6390 | 4.6390 | 180 |
| 14 Feb 2024 | 5.3380 | 5.3380 | 4.9720 | 4.9720 | 4.9720 | 1,584 |
| 13 Feb 2024 | 5.5880 | 5.5880 | 5.5280 | 5.5280 | 5.5280 | - |
| 12 Feb 2024 | 5.5340 | 5.6020 | 5.5340 | 5.6020 | 5.6020 | - |
| 09 Feb 2024 | 5.5700 | 5.5700 | 5.5240 | 5.5240 | 5.5240 | - |
| 08 Feb 2024 | 5.5280 | 5.6000 | 5.5280 | 5.5800 | 5.5800 | 2,000 |
| 07 Feb 2024 | 5.5380 | 5.5380 | 5.4680 | 5.4680 | 5.4680 | - |
| 06 Feb 2024 | 5.4980 | 5.5280 | 5.4980 | 5.5280 | 5.5280 | - |
| 05 Feb 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| 05 Feb 2024 | 0.15 Dividend | |||||
| 02 Feb 2024 | 5.8240 | 5.8240 | 5.7560 | 5.7560 | 5.6060 | - |
| 01 Feb 2024 | 5.7480 | 5.7480 | 5.7480 | 5.7480 | 5.5982 | - |
| 31 Jan 2024 | 5.7640 | 5.7640 | 5.7640 | 5.7640 | 5.6138 | - |
| 30 Jan 2024 | 5.8280 | 5.8280 | 5.7780 | 5.7780 | 5.6274 | - |
| 29 Jan 2024 | 5.7840 | 5.8160 | 5.7580 | 5.7580 | 5.6079 | 500 |
| 26 Jan 2024 | 5.7520 | 5.7780 | 5.7520 | 5.7780 | 5.6274 | - |
| 25 Jan 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6489 | - |
| 24 Jan 2024 | 5.8820 | 5.8820 | 5.8200 | 5.8200 | 5.6683 | - |
| 23 Jan 2024 | 5.8060 | 5.8060 | 5.7760 | 5.7760 | 5.6255 | - |
| 22 Jan 2024 | 5.7160 | 5.7160 | 5.7080 | 5.7080 | 5.5593 | - |
| 19 Jan 2024 | 5.7280 | 5.7280 | 5.6580 | 5.6580 | 5.5106 | - |
| 18 Jan 2024 | 5.6780 | 5.6780 | 5.6660 | 5.6660 | 5.5183 | - |
| 17 Jan 2024 | 5.6580 | 5.7120 | 5.6580 | 5.6580 | 5.5106 | 1,584 |
| 16 Jan 2024 | 5.8140 | 5.8140 | 5.7460 | 5.7460 | 5.5963 | - |
| 15 Jan 2024 | 6.1400 | 6.1400 | 5.8780 | 5.8780 | 5.7248 | 200 |
| 12 Jan 2024 | 6.3680 | 6.3680 | 6.0040 | 6.1320 | 5.9722 | 2,200 |
| 11 Jan 2024 | 6.3860 | 6.3860 | 6.3380 | 6.3380 | 6.1728 | - |
| 10 Jan 2024 | 6.2840 | 6.3260 | 6.2840 | 6.3260 | 6.1611 | - |
| 09 Jan 2024 | 6.2880 | 6.3080 | 6.2880 | 6.3080 | 6.1436 | - |
| *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.