thyssenkrupp AG (TYEKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 18 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 17 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 16 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| 15 Apr 2024 | 5.2100 | 5.2100 | 5.0500 | 5.0500 | 5.0500 | 13,000 |
| 12 Apr 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| 11 Apr 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| 10 Apr 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| 09 Apr 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 1,500 |
| 08 Apr 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 400 |
| 05 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 04 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 03 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 02 Apr 2024 | 5.4000 | 5.4300 | 5.4000 | 5.4300 | 5.4300 | 1,700 |
| 01 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 28 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 1,700 |
| 27 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 26 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 25 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 1,000 |
| 22 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 21 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 20 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 19 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 18 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 23,000 |
| 15 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 14 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 13 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 1,000 |
| 12 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 11 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 08 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 07 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 06 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 05 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 2,500 |
| 04 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 800 |
| 01 Mar 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 29 Feb 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 28 Feb 2024 | 5.0600 | 5.0700 | 5.0600 | 5.0700 | 5.0700 | 4,000 |
| 27 Feb 2024 | 4.9700 | 5.0600 | 4.9700 | 5.0600 | 5.0600 | 1,200 |
| 26 Feb 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 23 Feb 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 22 Feb 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8100 | 4.8100 | 600 |
| 21 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 20 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| 16 Feb 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 15 Feb 2024 | 5.0200 | 5.0900 | 5.0200 | 5.0900 | 5.0900 | 3,500 |
| 14 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 13 Feb 2024 | 5.8700 | 5.9000 | 5.8700 | 5.9000 | 5.9000 | 300 |
| 12 Feb 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 2,500 |
| 09 Feb 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| 08 Feb 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 300 |
| 07 Feb 2024 | 5.9300 | 5.9300 | 5.8100 | 5.8100 | 5.8100 | 4,400 |
| 06 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| 05 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| 05 Feb 2024 | 0.162 Dividend | |||||
| 02 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.1180 | - |
| 01 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.1180 | 1,000 |
| 31 Jan 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| 30 Jan 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| 29 Jan 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | - |
| 26 Jan 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.2252 | 400 |
| 25 Jan 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.0498 | 500 |
| 24 Jan 2024 | 6.3800 | 6.4000 | 6.2500 | 6.2500 | 6.0888 | 400 |
| 23 Jan 2024 | 6.3100 | 6.3100 | 6.1600 | 6.1600 | 6.0011 | 300 |
| 22 Jan 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0011 | - |
| 19 Jan 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.0011 | 1,000 |
| 18 Jan 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.0985 | - |
| 17 Jan 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.0985 | - |
| 16 Jan 2024 | 6.2500 | 6.2600 | 6.2500 | 6.2600 | 6.0985 | 1,000 |
| 12 Jan 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.5466 | 1,000 |
| 11 Jan 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.6538 | - |
| 10 Jan 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.6538 | - |
| 09 Jan 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.6538 | 100 |
| 08 Jan 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.5466 | - |
| 05 Jan 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.5466 | - |
| 04 Jan 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.5466 | 300 |
| 03 Jan 2024 | 6.7900 | 6.7900 | 6.7000 | 6.7000 | 6.5272 | 1,700 |
| 02 Jan 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.7707 | 300 |
| 29 Dec 2023 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.8097 | - |
| 28 Dec 2023 | 6.9000 | 6.9900 | 6.9000 | 6.9900 | 6.8097 | 900 |
| 27 Dec 2023 | 6.8400 | 7.1100 | 6.8400 | 7.0800 | 6.8974 | 10,000 |
| 26 Dec 2023 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.5856 | 500 |
| 22 Dec 2023 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 6.8292 | - |
| 21 Dec 2023 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 6.8292 | - |
| 20 Dec 2023 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 6.8292 | - |
| 19 Dec 2023 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 6.8292 | 300 |
| 18 Dec 2023 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.7317 | 800 |
| 15 Dec 2023 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.6928 | - |
| 14 Dec 2023 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.6928 | 1,000 |
| 13 Dec 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5272 | - |
| 12 Dec 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5272 | - |
| 11 Dec 2023 | 6.8400 | 6.8400 | 6.7000 | 6.7000 | 6.5272 | 1,300 |
| 08 Dec 2023 | 6.7300 | 6.9600 | 6.7300 | 6.9600 | 6.7805 | 500 |
| 07 Dec 2023 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 6.9071 | 900 |
| 06 Dec 2023 | 7.3500 | 7.3500 | 7.2300 | 7.2300 | 7.0435 | 3,000 |
| 05 Dec 2023 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | 7.0825 | 600 |
| 04 Dec 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | - |
| 01 Dec 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | - |
| 30 Nov 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | - |
| 29 Nov 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | - |
| 28 Nov 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.4332 | 400 |
| *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.