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 (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 210 | +0.19(+0.72%) |
| Oct 30, 2017 | 26.52 | 26.52 | 26.52 | 26.52 | 142 | +0.02(+0.08%) |
| Oct 27, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 750 | -1.00(-3.64%) |
| Oct 23, 2017 | 27.50 | 27.50 | 27.50 | 0 | +0.01(+0.04%) | |
| Oct 19, 2017 | 27.49 | 27.49 | 27.49 | 2,000 | -0.21(-0.78%) | |
| Oct 18, 2017 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | -0.30(-1.05%) |
| Oct 12, 2017 | 28.00 | 28.00 | 28.00 | 74 | +0.30(+1.08%) | |
| Oct 11, 2017 | 27.54 | 27.70 | 27.54 | 27.70 | 3,734 | +0.49(+1.80%) |
| Oct 06, 2017 | 27.21 | 27.21 | 27.21 | 1,006 | -0.85(-3.03%) | |
| Oct 04, 2017 | 28.06 | 28.06 | 28.06 | 2,439 | -0.71(-2.47%) | |
| Oct 02, 2017 | 28.77 | 28.77 | 28.77 | 33 | -0.52(-1.78%) | |
| Sep 29, 2017 | 29.29 | 29.29 | 29.29 | 29.29 | 440 | -0.46(-1.55%) |
| Sep 28, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 2,978 | +0.50(+1.71%) |
| Sep 27, 2017 | 29.21 | 29.25 | 29.21 | 29.25 | 3,363 | +0.60(+2.09%) |
| Sep 25, 2017 | 28.65 | 28.65 | 28.65 | 6,843 | -1.02(-3.44%) | |
| Sep 22, 2017 | 29.66 | 29.67 | 29.66 | 29.67 | 698 | -0.58(-1.92%) |
| Sep 19, 2017 | 30.25 | 30.25 | 30.25 | 83 | -0.43(-1.40%) | |
| Sep 18, 2017 | 30.83 | 30.83 | 30.68 | 30.68 | 522 | -0.30(-0.95%) |
| Sep 15, 2017 | 30.98 | 30.98 | 30.98 | 30.98 | 2,632 | -0.88(-2.75%) |
| Sep 11, 2017 | 31.85 | 31.85 | 31.85 | 99 | +1.40(+4.60%) | |
| Sep 07, 2017 | 30.45 | 30.45 | 30.45 | 5,500 | +0.45(+1.50%) | |
| Sep 06, 2017 | 29.94 | 30.00 | 29.94 | 30.00 | 1,400 | +0.25(+0.84%) |
| Sep 05, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 3,890 | -0.20(-0.67%) |
| Aug 31, 2017 | 29.95 | 29.95 | 29.95 | 21,789 | +0.09(+0.30%) | |
| Aug 21, 2017 | 29.86 | 29.86 | 29.86 | 3,000 | -0.84(-2.74%) | |
| Aug 17, 2017 | 30.70 | 30.70 | 30.70 | 17,285 | +0.00(+0.00%) | |
| Aug 15, 2017 | 30.70 | 30.70 | 30.70 | 0 | -0.20(-0.63%) | |
| Aug 14, 2017 | 30.90 | 30.90 | 30.67 | 30.89 | 903 | +0.86(+2.85%) |
| Aug 10, 2017 | 30.04 | 30.04 | 30.04 | 0 | +0.04(+0.12%) | |
| Aug 09, 2017 | 30.19 | 30.19 | 30.00 | 30.00 | 1,100 | -0.60(-1.94%) |
| Aug 08, 2017 | 30.60 | 30.60 | 30.60 | 30.60 | 3,302 | +0.75(+2.51%) |
| Aug 04, 2017 | 29.85 | 29.85 | 29.85 | 5,000 | +0.68(+2.31%) | |
| Aug 02, 2017 | 29.18 | 29.18 | 29.18 | 2,124 | -0.90(-3.01%) |
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.