Thyssenkrupp Ag (OP: TYEKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2022 | 5.310 | 0 | -0.19(-3.45%) | |||
| Oct 26, 2022 | 5.500 | 0 | +0.36(+6.90%) | |||
| Oct 21, 2022 | 5.145 | 0 | -0.02(-0.39%) | |||
| Oct 20, 2022 | 5.165 | 5.165 | 5.165 | 5.165 | 595 | +0.17(+3.30%) |
| Oct 19, 2022 | 5.050 | 5.050 | 5.000 | 5.000 | 1,800 | -0.03(-0.60%) |
| Oct 18, 2022 | 5.030 | 5.030 | 5.030 | 5.030 | 350 | +0.28(+5.89%) |
| Oct 17, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 20,000 | +0.12(+2.59%) |
| Oct 13, 2022 | 4.630 | 0 | +0.18(+4.04%) | |||
| Oct 11, 2022 | 4.450 | 0 | -0.30(-6.32%) | |||
| Oct 10, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 3,000 | +0.20(+4.28%) |
| Oct 07, 2022 | 4.555 | 4.555 | 4.555 | 4.555 | 1,000 | +0.00(+0.11%) |
| Oct 06, 2022 | 4.800 | 4.800 | 4.390 | 4.550 | 2,240 | -0.25(-5.21%) |
| Oct 04, 2022 | 4.800 | 0 | +0.33(+7.38%) | |||
| Oct 03, 2022 | 4.470 | 4.470 | 4.470 | 4.470 | 137 | +0.18(+4.20%) |
| Sep 29, 2022 | 4.290 | 0 | -0.22(-4.88%) | |||
| Sep 28, 2022 | 4.110 | 4.510 | 4.110 | 4.510 | 436 | -0.24(-5.05%) |
| Sep 26, 2022 | 4.750 | 0 | -0.25(-5.00%) | |||
| Sep 23, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 3,006 | -0.74(-12.89%) |
| Sep 16, 2022 | 5.740 | 1 | +0.04(+0.70%) | |||
| Sep 15, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 100 | +0.00(+0.00%) |
| Sep 14, 2022 | 6.000 | 6.000 | 5.700 | 5.700 | 10,200 | -0.70(-10.94%) |
| Sep 13, 2022 | 6.400 | 6.400 | 6.300 | 6.400 | 1,100 | +0.03(+0.47%) |
| Sep 12, 2022 | 6.210 | 6.370 | 6.210 | 6.370 | 36,800 | +0.17(+2.72%) |
| Sep 09, 2022 | 6.000 | 6.202 | 6.000 | 6.202 | 20,625 | +0.30(+5.11%) |
| Sep 07, 2022 | 5.900 | 0 | +0.60(+11.32%) | |||
| Sep 06, 2022 | 5.522 | 5.522 | 5.300 | 5.300 | 825 | -0.24(-4.33%) |
| Sep 02, 2022 | 5.760 | 5.760 | 5.540 | 5.540 | 15,400 | +0.05(+0.91%) |
| Aug 24, 2022 | 5.490 | 0 | +0.05(+0.92%) | |||
| Aug 22, 2022 | 5.440 | 0 | -0.30(-5.23%) | |||
| Aug 19, 2022 | 5.795 | 5.795 | 5.740 | 5.740 | 3,020 | -0.21(-3.53%) |
| Aug 17, 2022 | 5.950 | 0 | -0.07(-1.16%) | |||
| Aug 15, 2022 | 6.020 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2022 | 6.020 | 10 | -0.03(-0.50%) | |||
| Aug 02, 2022 | 6.050 | 0 | -0.04(-0.66%) |
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.