Thyssenkrupp Ag (OP: TYEKF )
5.325
-0.075
(-1.39%)
Streaming Delayed Price
Updated: 10:52 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 14.30 | 14.30 | 14.30 | 0 | -0.19(-1.31%) | |
| Apr 26, 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 100 | +0.05(+0.38%) |
| Apr 24, 2019 | 14.44 | 14.44 | 14.44 | 0 | -0.50(-3.38%) | |
| Apr 23, 2019 | 15.00 | 15.00 | 14.94 | 14.94 | 300 | +0.41(+2.82%) |
| Apr 16, 2019 | 14.53 | 14.53 | 14.53 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 14.56 | 14.56 | 14.34 | 14.53 | 5,342 | +0.31(+2.18%) |
| Apr 11, 2019 | 14.22 | 14.22 | 14.22 | 0 | -0.04(-0.26%) | |
| Apr 10, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 2,000 | -0.14(-0.99%) |
| Apr 09, 2019 | 14.47 | 14.47 | 14.40 | 14.40 | 2,030 | -0.42(-2.83%) |
| Apr 08, 2019 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 14.82 | 14.82 | 14.82 | 14.82 | 4,700 | +0.29(+1.99%) |
| Apr 02, 2019 | 14.53 | 14.53 | 14.53 | 0 | +0.07(+0.48%) | |
| Apr 01, 2019 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | +0.66(+4.78%) |
| Mar 29, 2019 | 13.78 | 13.80 | 13.78 | 13.80 | 5,700 | +0.55(+4.15%) |
| Mar 28, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 150 | -0.34(-2.53%) |
| Mar 27, 2019 | 13.59 | 13.59 | 13.59 | 13.59 | 9,775 | +0.06(+0.48%) |
| Mar 26, 2019 | 13.89 | 13.89 | 13.53 | 13.53 | 1,100 | -0.40(-2.84%) |
| Mar 25, 2019 | 13.93 | 13.93 | 13.93 | 13.93 | 382 | -0.30(-2.14%) |
| Mar 22, 2019 | 13.90 | 14.23 | 13.75 | 14.23 | 5,700 | -0.37(-2.53%) |
| Mar 18, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 14.60 | 14.60 | 14.60 | 0 | +1.04(+7.67%) | |
| Mar 11, 2019 | 13.56 | 13.56 | 13.56 | 0 | -0.42(-3.00%) | |
| Mar 08, 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 500 | -1.02(-6.80%) |
| Mar 05, 2019 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 1,675 | -0.30(-1.96%) |
| Mar 01, 2019 | 14.96 | 15.30 | 14.96 | 15.30 | 400 | +0.37(+2.48%) |
| Feb 28, 2019 | 14.93 | 14.93 | 14.93 | 58 | +0.00(+0.00%) | |
| Feb 27, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 500 | -0.49(-3.18%) |
| Feb 22, 2019 | 15.42 | 15.42 | 15.42 | 0 | +0.42(+2.80%) | |
| Feb 21, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 500 | +0.00(+0.00%) |
| Feb 19, 2019 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 15.00 | 15.00 | 15.00 | 0 | -0.76(-4.84%) | |
| Feb 13, 2019 | 15.76 | 15.76 | 15.76 | 15.76 | 6,821 | -0.08(-0.49%) |
| Feb 12, 2019 | 15.84 | 15.84 | 15.84 | 15.84 | 248 | -0.51(-3.12%) |
| Feb 11, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 2,774 | -0.46(-2.74%) |
| Feb 08, 2019 | 16.25 | 16.81 | 16.09 | 16.81 | 3,200 | -1.08(-6.02%) |
| Feb 06, 2019 | 17.89 | 17.89 | 17.89 | 0 | +0.11(+0.64%) |
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.