Thyssenkrupp Ag (OP: TYEKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.35(-1.29%) | |
| May 25, 2017 | 27.05 | 27.10 | 26.86 | 27.10 | 1,782 | +1.02(+3.91%) |
| May 24, 2017 | 26.08 | 26.08 | 26.08 | 26.08 | 100 | +0.68(+2.68%) |
| May 18, 2017 | 25.40 | 25.40 | 25.40 | 0 | -0.15(-0.59%) | |
| May 17, 2017 | 25.50 | 25.94 | 25.50 | 25.55 | 3,038 | +1.95(+8.26%) |
| May 12, 2017 | 23.60 | 23.60 | 23.60 | 1 | -0.40(-1.67%) | |
| May 08, 2017 | 24.00 | 24.00 | 24.00 | 10 | -0.50(-2.06%) | |
| May 05, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 150 | +0.46(+1.93%) |
| May 04, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 100 | +0.09(+0.35%) |
| May 03, 2017 | 23.95 | 23.95 | 23.95 | 23.95 | 245 | +0.16(+0.69%) |
| Apr 27, 2017 | 23.79 | 23.79 | 23.79 | 10,071 | -1.11(-4.46%) | |
| Apr 26, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 350 | +0.33(+1.34%) |
| Apr 25, 2017 | 24.57 | 24.57 | 24.57 | 24.57 | 1,500 | +1.72(+7.53%) |
| Apr 21, 2017 | 22.85 | 22.85 | 22.85 | 10 | -0.35(-1.51%) | |
| Apr 20, 2017 | 23.29 | 23.29 | 23.20 | 23.20 | 828 | +0.07(+0.30%) |
| Apr 19, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 1,000 | +0.52(+2.30%) |
| Apr 18, 2017 | 22.88 | 22.88 | 22.56 | 22.61 | 6,066 | -0.43(-1.87%) |
| Apr 17, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | -0.20(-0.86%) |
| Apr 12, 2017 | 23.24 | 23.24 | 23.24 | 0 | -0.58(-2.43%) | |
| Apr 10, 2017 | 23.82 | 23.82 | 23.82 | 0 | +0.02(+0.08%) | |
| Apr 07, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 250 | -0.13(-0.54%) |
| Apr 06, 2017 | 24.00 | 24.00 | 23.93 | 23.93 | 2,968 | -0.32(-1.32%) |
| Apr 04, 2017 | 24.25 | 24.25 | 24.25 | 0 | -0.33(-1.34%) | |
| Apr 03, 2017 | 24.58 | 24.58 | 24.58 | 24.58 | 2,846 | +0.03(+0.12%) |
| Mar 30, 2017 | 24.55 | 24.55 | 24.55 | 0 | -0.23(-0.93%) | |
| Mar 28, 2017 | 24.78 | 24.78 | 24.78 | 0 | +0.68(+2.82%) | |
| Mar 27, 2017 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 | -0.04(-0.17%) |
| Mar 22, 2017 | 24.14 | 24.14 | 24.14 | 48 | -0.76(-3.05%) | |
| Mar 20, 2017 | 24.90 | 24.90 | 24.90 | 0 | -0.50(-1.97%) | |
| Mar 17, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 7,034 | +0.38(+1.52%) |
| Mar 16, 2017 | 25.35 | 25.35 | 25.00 | 25.02 | 1,580 | -0.03(-0.12%) |
| Mar 15, 2017 | 24.60 | 25.05 | 24.60 | 25.05 | 235 | +1.16(+4.86%) |
| Mar 10, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.12(+0.50%) | |
| Mar 08, 2017 | 23.77 | 23.77 | 23.77 | 35 | -0.81(-3.30%) | |
| Mar 06, 2017 | 24.58 | 24.58 | 24.58 | 0 | -0.28(-1.13%) | |
| Mar 02, 2017 | 24.86 | 24.86 | 24.86 | 0 | -0.67(-2.62%) |
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.