Thyssenkrupp Ag (OP: TYEKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2013 | 26.33 | 26.60 | 26.33 | 26.60 | 350 | +0.45(+1.72%) |
| Nov 27, 2013 | 26.15 | 26.15 | 26.15 | 26.15 | 2,000 | +0.35(+1.36%) |
| Nov 26, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 300 | +0.39(+1.53%) |
| Nov 25, 2013 | 25.41 | 25.41 | 25.41 | 25.41 | 400 | -0.48(-1.85%) |
| Nov 19, 2013 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | -0.13(-0.50%) |
| Nov 18, 2013 | 26.39 | 26.39 | 26.02 | 26.02 | 6,300 | -0.03(-0.12%) |
| Nov 15, 2013 | 26.05 | 26.05 | 26.05 | 26.05 | 200 | +0.61(+2.40%) |
| Nov 13, 2013 | 25.44 | 25.44 | 25.44 | 0 | -0.49(-1.89%) | |
| Nov 12, 2013 | 25.93 | 25.93 | 25.93 | 25.93 | 300 | -0.06(-0.23%) |
| Nov 11, 2013 | 25.99 | 25.99 | 25.99 | 25.99 | 100 | +0.42(+1.63%) |
| Nov 08, 2013 | 25.57 | 25.57 | 25.57 | 25.57 | 970 | -0.17(-0.64%) |
| Nov 06, 2013 | 25.74 | 25.74 | 25.74 | 0 | +0.08(+0.33%) | |
| Nov 05, 2013 | 25.60 | 25.65 | 25.60 | 25.65 | 330 | -0.33(-1.26%) |
| Oct 30, 2013 | 25.98 | 25.98 | 25.98 | 0 | -0.82(-3.06%) | |
| Oct 24, 2013 | 26.80 | 26.80 | 26.80 | 0 | +0.50(+1.90%) | |
| Oct 21, 2013 | 26.30 | 26.30 | 26.30 | 0 | +0.39(+1.51%) | |
| Oct 17, 2013 | 25.91 | 25.91 | 25.91 | 0 | +0.37(+1.45%) | |
| Oct 16, 2013 | 25.54 | 25.54 | 25.54 | 25.54 | 200 | +0.96(+3.91%) |
| Oct 09, 2013 | 24.58 | 24.58 | 24.58 | 0 | +0.29(+1.19%) | |
| Oct 01, 2013 | 24.29 | 24.29 | 24.29 | 0 | +0.35(+1.46%) | |
| Sep 27, 2013 | 23.94 | 23.94 | 23.94 | 0 | -0.30(-1.24%) | |
| Sep 26, 2013 | 24.24 | 24.24 | 24.24 | 24.24 | 100 | -0.47(-1.90%) |
| Sep 25, 2013 | 24.45 | 24.75 | 24.37 | 24.71 | 1,840 | +0.98(+4.13%) |
| Sep 24, 2013 | 23.73 | 23.73 | 23.73 | 23.73 | 140 | +0.46(+1.98%) |
| Sep 23, 2013 | 23.27 | 23.27 | 23.27 | 23.27 | 100 | -0.31(-1.31%) |
| Sep 20, 2013 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | +0.08(+0.34%) |
| Sep 19, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.19(-0.80%) |
| Sep 18, 2013 | 23.15 | 23.69 | 23.15 | 23.69 | 600 | +0.97(+4.27%) |
| Sep 17, 2013 | 22.72 | 22.72 | 22.72 | 22.72 | 100 | +0.38(+1.70%) |
| Sep 13, 2013 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.47(+2.13%) |
| Sep 12, 2013 | 21.87 | 21.87 | 21.87 | 21.87 | 100 | +0.20(+0.94%) |
| Sep 11, 2013 | 21.67 | 21.67 | 21.67 | 21.67 | 600 | +0.52(+2.44%) |
| Sep 09, 2013 | 21.15 | 21.15 | 21.15 | 0 | +0.25(+1.22%) | |
| Sep 06, 2013 | 20.87 | 21.00 | 20.55 | 20.90 | 31,595 | -0.27(-1.28%) |
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.