thyssenkrupp AG (TYEKF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 03 Oct 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 02 Oct 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 1,700 |
| 01 Oct 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 30 Sept 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
| 27 Sept 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 26 Sept 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2,500 |
| 25 Sept 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 24 Sept 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 100 |
| 23 Sept 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 20 Sept 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 19 Sept 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2,000 |
| 18 Sept 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 17 Sept 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 100 |
| 16 Sept 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 300 |
| 13 Sept 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 12 Sept 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 100 |
| 11 Sept 2024 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 3,400 |
| 10 Sept 2024 | 3.1800 | 3.2500 | 3.1000 | 3.1000 | 3.1000 | 12,900 |
| 09 Sept 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 06 Sept 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 05 Sept 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 04 Sept 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 03 Sept 2024 | 3.8000 | 3.8000 | 3.5100 | 3.5100 | 3.5100 | 10,300 |
| 30 Aug 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 20,000 |
| 29 Aug 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3500 | 3.3500 | 13,300 |
| 28 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 27 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 92,300 |
| 26 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 23 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 22 Aug 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 17,200 |
| 21 Aug 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 20 Aug 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 19 Aug 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2,400 |
| 16 Aug 2024 | 3.2800 | 3.6000 | 3.2800 | 3.6000 | 3.6000 | 12,400 |
| 15 Aug 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 7,000 |
| 14 Aug 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 700 |
| 13 Aug 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 12 Aug 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 09 Aug 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 08 Aug 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 07 Aug 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 06 Aug 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 05 Aug 2024 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | 3.2400 | 4,000 |
| 02 Aug 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 01 Aug 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 31 July 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,600 |
| 30 July 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 29 July 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 26 July 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 25 July 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 1,500 |
| 24 July 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 23 July 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 22 July 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 19 July 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 18 July 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 17 July 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 200 |
| 16 July 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 500 |
| 15 July 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 12 July 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 500 |
| 11 July 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 10 July 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 09 July 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 08 July 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 05 July 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 1,000 |
| 03 July 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 02 July 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 01 July 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 28 June 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 27 June 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 26 June 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 25 June 2024 | 4.4500 | 4.4500 | 4.3200 | 4.3200 | 4.3200 | 300 |
| 24 June 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 21 June 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 20 June 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 18 June 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 17 June 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 14 June 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 13 June 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 3,100 |
| 12 June 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 11 June 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 10 June 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 07 June 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 06 June 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 05 June 2024 | 4.5500 | 4.7200 | 4.5500 | 4.7200 | 4.7200 | 4,200 |
| 04 June 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 03 June 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 31 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 30 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 29 May 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 300 |
| 28 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 24 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 100 |
| 23 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 22 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 21 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 20 May 2024 | 5.3600 | 5.3600 | 5.1000 | 5.1000 | 5.1000 | 4,000 |
| 17 May 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 1,000 |
| 16 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1,300 |
| 15 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 14 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| *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.