Thyssenkrupp Ag (OP: TYEKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +0.25(+3.51%) | |||
| May 05, 2023 | 7.255 | 0 | +0.11(+1.55%) | |||
| Apr 27, 2023 | 7.145 | 0 | +0.00(+0.07%) | |||
| Apr 26, 2023 | 7.220 | 7.220 | 7.140 | 7.140 | 300 | +0.32(+4.69%) |
| Apr 25, 2023 | 6.800 | 6.820 | 6.800 | 6.820 | 14,831 | -0.22(-3.12%) |
| Apr 24, 2023 | 7.210 | 7.210 | 7.020 | 7.040 | 4,565 | -0.87(-11.00%) |
| Apr 21, 2023 | 7.910 | 7.910 | 7.910 | 7.910 | 350 | -0.28(-3.36%) |
| Apr 20, 2023 | 7.960 | 8.185 | 7.960 | 8.185 | 1,000 | +0.17(+2.06%) |
| Apr 19, 2023 | 8.020 | 8.020 | 8.020 | 8.020 | 1,500 | -0.36(-4.24%) |
| Apr 18, 2023 | 8.440 | 8.440 | 8.375 | 8.375 | 4,250 | +0.46(+5.74%) |
| Apr 13, 2023 | 7.920 | 75 | +0.32(+4.21%) | |||
| Apr 12, 2023 | 7.500 | 7.600 | 7.500 | 7.600 | 1,200 | +0.58(+8.26%) |
| Apr 11, 2023 | 7.020 | 7.020 | 7.020 | 7.020 | 1,000 | -0.07(-0.99%) |
| Apr 10, 2023 | 7.090 | 7.090 | 7.090 | 7.090 | 150 | +0.10(+1.43%) |
| Apr 05, 2023 | 6.990 | 0 | -0.15(-2.17%) | |||
| Apr 03, 2023 | 7.145 | 0 | +0.24(+3.48%) | |||
| Mar 29, 2023 | 6.905 | 0 | +0.23(+3.37%) | |||
| Mar 17, 2023 | 6.680 | 25 | -0.74(-9.97%) | |||
| Mar 14, 2023 | 7.420 | 2,000 | +0.00(+0.00%) | |||
| Mar 10, 2023 | 7.420 | 1 | -0.18(-2.37%) | |||
| Mar 09, 2023 | 7.620 | 7.620 | 7.600 | 7.600 | 711 | -0.08(-1.02%) |
| Mar 08, 2023 | 7.678 | 7.678 | 7.678 | 7.678 | 2,676 | -0.13(-1.69%) |
| Mar 06, 2023 | 7.810 | 34,250 | +0.15(+1.96%) | |||
| Mar 02, 2023 | 7.660 | 0 | -0.01(-0.13%) | |||
| Mar 01, 2023 | 7.675 | 7.675 | 7.670 | 7.670 | 1,000 | +0.15(+1.99%) |
| Feb 28, 2023 | 7.520 | 7.520 | 7.520 | 7.520 | 1,503 | +0.11(+1.55%) |
| Feb 22, 2023 | 7.405 | 0 | +0.04(+0.57%) | |||
| Feb 21, 2023 | 7.400 | 7.500 | 7.363 | 7.363 | 8,125 | +0.28(+4.02%) |
| Feb 15, 2023 | 7.079 | 85 | +0.37(+5.49%) | |||
| Feb 14, 2023 | 6.865 | 6.865 | 6.710 | 6.710 | 3,054 | -0.64(-8.71%) |
| Feb 10, 2023 | 7.350 | 0 | -0.33(-4.36%) | |||
| Feb 09, 2023 | 7.685 | 7.685 | 7.685 | 7.685 | 1,510 | +0.01(+0.20%) |
| Feb 08, 2023 | 7.670 | 7.670 | 7.670 | 7.670 | 1,100 | -0.33(-4.13%) |
| Feb 03, 2023 | 8.000 | 0 | -0.22(-2.68%) | |||
| Feb 02, 2023 | 8.100 | 8.220 | 8.100 | 8.220 | 3,251 | +0.26(+3.27%) |
| Jan 30, 2023 | 7.960 | 20 | -0.19(-2.39%) | |||
| Jan 26, 2023 | 8.155 | 70 | +0.36(+4.58%) | |||
| Jan 24, 2023 | 7.798 | 0 | -0.00(-0.03%) | |||
| Jan 23, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 1,520 | +0.12(+1.63%) |
| Jan 20, 2023 | 7.675 | 7.675 | 7.648 | 7.675 | 2,500 | +0.62(+8.87%) |
| Jan 19, 2023 | 7.050 | 7.090 | 7.050 | 7.050 | 26,070 | -0.76(-9.73%) |
| Jan 18, 2023 | 7.800 | 7.980 | 7.800 | 7.810 | 1,350 | -0.02(-0.26%) |
| Jan 17, 2023 | 7.830 | 7.830 | 7.830 | 7.830 | 203 | +0.08(+1.03%) |
| Jan 13, 2023 | 7.700 | 7.750 | 7.700 | 7.750 | 231 | +0.15(+1.97%) |
| Jan 12, 2023 | 7.500 | 7.600 | 7.500 | 7.600 | 4,000 | +0.19(+2.63%) |
| Jan 11, 2023 | 7.405 | 7.405 | 7.405 | 7.405 | 2,050 | +0.27(+3.71%) |
| Jan 10, 2023 | 7.140 | 7.140 | 7.140 | 7.140 | 1,400 | -0.00(-0.01%) |
| Jan 09, 2023 | 7.155 | 7.155 | 7.141 | 7.141 | 2,800 | +0.39(+5.79%) |
| Jan 06, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 225 | -0.05(-0.81%) |
| Jan 05, 2023 | 6.800 | 6.805 | 6.800 | 6.805 | 1,801 | +0.71(+11.74%) |
| Dec 29, 2022 | 6.090 | 0 | -0.04(-0.57%) | |||
| Dec 28, 2022 | 6.125 | 6.125 | 6.125 | 6.125 | 2,500 | +0.09(+1.51%) |
| Dec 27, 2022 | 6.370 | 6.370 | 6.034 | 6.034 | 2,042 | -0.06(-1.00%) |
| Dec 22, 2022 | 6.095 | 60 | +0.00(+0.02%) | |||
| Dec 21, 2022 | 6.094 | 6.094 | 6.094 | 6.094 | 806 | -0.11(-1.71%) |
| Dec 19, 2022 | 6.200 | 0 | +0.29(+4.91%) | |||
| Dec 16, 2022 | 5.910 | 5.910 | 5.880 | 5.910 | 5,500 | -0.45(-7.08%) |
| Dec 13, 2022 | 6.360 | 2,001 | +0.18(+2.83%) | |||
| Dec 12, 2022 | 6.185 | 6.185 | 6.060 | 6.185 | 3,500 | +0.10(+1.73%) |
| Dec 09, 2022 | 6.100 | 6.300 | 6.080 | 6.080 | 15,110 | +0.38(+6.67%) |
| Dec 02, 2022 | 5.700 | 0 | +0.11(+1.97%) | |||
| Dec 01, 2022 | 5.590 | 5.590 | 5.590 | 5.590 | 185 | +0.14(+2.48%) |
| Nov 29, 2022 | 5.455 | 0 | +0.09(+1.68%) | |||
| Nov 28, 2022 | 5.365 | 5.365 | 5.365 | 5.365 | 5,010 | +0.01(+0.19%) |
| Nov 23, 2022 | 5.355 | 0 | +0.03(+0.56%) | |||
| Nov 22, 2022 | 5.350 | 5.350 | 5.325 | 5.325 | 1,150 | -0.02(-0.47%) |
| Nov 21, 2022 | 5.520 | 5.520 | 5.350 | 5.350 | 3,201 | -0.57(-9.63%) |
| Nov 16, 2022 | 5.920 | 0 | -0.21(-3.43%) | |||
| Nov 15, 2022 | 6.130 | 6.130 | 6.130 | 6.130 | 100 | +0.40(+6.98%) |
| Nov 11, 2022 | 5.730 | 0 | +0.69(+13.69%) | |||
| Nov 08, 2022 | 5.040 | 0 | +0.02(+0.40%) | |||
| Nov 07, 2022 | 5.020 | 5.020 | 5.020 | 5.020 | 5,000 | +0.19(+3.93%) |
| Nov 04, 2022 | 4.715 | 4.830 | 4.715 | 4.830 | 3,000 | +0.54(+12.59%) |
| Nov 03, 2022 | 4.470 | 4.470 | 4.290 | 4.290 | 7,205 | -0.86(-16.70%) |
| Nov 02, 2022 | 5.150 | 5.150 | 5.150 | 5.150 | 2,300 | +0.00(+0.00%) |
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.