Thyssenkrupp Ag (OP: TYEKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2013 | 20.50 | 20.50 | 20.50 | 0 | -0.33(-1.58%) | |
| Mar 26, 2013 | 20.89 | 20.90 | 20.83 | 20.83 | 700 | +0.13(+0.63%) |
| Mar 25, 2013 | 20.80 | 20.80 | 20.70 | 20.70 | 650 | -1.00(-4.61%) |
| Mar 22, 2013 | 21.70 | 21.70 | 21.70 | 21.70 | 190 | -0.16(-0.73%) |
| Mar 20, 2013 | 21.86 | 21.86 | 21.86 | 0 | -0.49(-2.19%) | |
| Mar 19, 2013 | 22.42 | 22.47 | 22.35 | 22.35 | 1,600 | -1.25(-5.30%) |
| Mar 18, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 300 | -0.30(-1.26%) |
| Mar 15, 2013 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | +0.30(+1.27%) |
| Mar 14, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | +0.36(+1.55%) |
| Mar 13, 2013 | 23.40 | 23.40 | 23.24 | 23.24 | 1,392 | -0.86(-3.57%) |
| Mar 12, 2013 | 24.06 | 24.10 | 24.06 | 24.10 | 800 | +0.40(+1.69%) |
| Mar 11, 2013 | 23.70 | 23.70 | 23.70 | 23.70 | 643 | +1.66(+7.53%) |
| Mar 05, 2013 | 22.04 | 22.04 | 22.04 | 0 | -0.49(-2.17%) | |
| Feb 28, 2013 | 22.53 | 22.53 | 22.53 | 0 | -0.02(-0.08%) | |
| Feb 21, 2013 | 22.55 | 22.55 | 22.55 | 0 | -0.97(-4.13%) | |
| Feb 20, 2013 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | -0.43(-1.80%) |
| Feb 19, 2013 | 23.95 | 23.95 | 23.95 | 23.95 | 500 | -0.15(-0.62%) |
| Feb 13, 2013 | 24.10 | 24.10 | 24.10 | 0 | +0.45(+1.90%) | |
| Feb 12, 2013 | 23.65 | 23.65 | 23.65 | 23.65 | 500 | +0.13(+0.55%) |
| Feb 07, 2013 | 23.52 | 23.52 | 23.52 | 0 | -0.19(-0.80%) | |
| Feb 06, 2013 | 23.70 | 23.71 | 23.70 | 23.71 | 1,700 | -0.43(-1.78%) |
| Feb 04, 2013 | 24.37 | 24.37 | 24.14 | 24.14 | 4,200 | -0.20(-0.83%) |
| Jan 31, 2013 | 24.34 | 24.34 | 24.34 | 0 | -0.07(-0.27%) | |
| Jan 30, 2013 | 24.41 | 24.41 | 24.41 | 24.41 | 700 | +0.09(+0.37%) |
| Jan 29, 2013 | 24.02 | 24.32 | 24.02 | 24.32 | 1,350 | +0.36(+1.50%) |
| Jan 25, 2013 | 23.96 | 23.96 | 23.96 | 0 | +0.45(+1.91%) | |
| Jan 23, 2013 | 23.51 | 23.51 | 23.51 | 0 | -0.56(-2.33%) | |
| Jan 18, 2013 | 24.07 | 24.07 | 24.07 | 0 | -1.22(-4.82%) | |
| Jan 10, 2013 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +1.06(+4.37%) |
| Jan 09, 2013 | 24.23 | 24.23 | 24.23 | 24.23 | 100 | +0.48(+2.02%) |
| Jan 07, 2013 | 23.75 | 23.75 | 23.75 | 0 | -0.20(-0.84%) | |
| Jan 04, 2013 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | -0.29(-1.20%) |
| Jan 03, 2013 | 24.08 | 24.24 | 24.08 | 24.24 | 2,000 | -0.41(-1.66%) |
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.