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 29, 2021 | 10.36 | 10.37 | 10.10 | 10.37 | 1,600 | -0.07(-0.67%) |
| Oct 27, 2021 | 10.44 | 10.44 | 10.44 | 0 | -0.08(-0.81%) | |
| Oct 26, 2021 | 10.52 | 10.52 | 10.52 | 10.52 | 400 | +0.74(+7.62%) |
| Oct 21, 2021 | 9.775 | 9.775 | 9.775 | 2 | -0.29(-2.83%) | |
| Oct 20, 2021 | 10.06 | 10.06 | 10.06 | 10.06 | 300 | -0.20(-1.95%) |
| Oct 19, 2021 | 10.26 | 10.26 | 10.26 | 10.26 | 122 | +0.27(+2.70%) |
| Oct 14, 2021 | 9.990 | 9.990 | 9.990 | 0 | -0.24(-2.35%) | |
| Oct 11, 2021 | 10.23 | 10.23 | 10.23 | 0 | +0.75(+7.91%) | |
| Oct 08, 2021 | 9.480 | 9.480 | 9.480 | 9.480 | 200 | -0.83(-8.03%) |
| Oct 05, 2021 | 10.31 | 10.31 | 10.31 | 0 | +0.56(+5.72%) | |
| Oct 04, 2021 | 9.752 | 9.752 | 9.750 | 9.750 | 1,260 | -0.59(-5.66%) |
| Oct 01, 2021 | 10.34 | 10.34 | 10.34 | 10.34 | 151 | -0.14(-1.38%) |
| Sep 28, 2021 | 10.48 | 10.48 | 10.48 | 25 | -0.02(-0.19%) | |
| Sep 27, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 225 | +0.08(+0.77%) |
| Sep 24, 2021 | 10.42 | 10.42 | 10.42 | 10.42 | 305 | +0.14(+1.41%) |
| Sep 23, 2021 | 10.28 | 10.28 | 10.28 | 10.28 | 250 | +0.27(+2.75%) |
| Sep 22, 2021 | 10.25 | 10.25 | 10.00 | 10.00 | 1,857 | -0.98(-8.92%) |
| Sep 15, 2021 | 10.98 | 10.98 | 10.98 | 120 | -0.47(-4.10%) | |
| Sep 14, 2021 | 11.45 | 11.45 | 11.45 | 11.45 | 650 | +0.38(+3.39%) |
| Sep 13, 2021 | 11.07 | 11.07 | 11.07 | 11.07 | 206 | +0.29(+2.69%) |
| Sep 10, 2021 | 10.79 | 10.79 | 10.79 | 10.79 | 150 | -0.06(-0.60%) |
| Sep 09, 2021 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | -0.23(-2.08%) |
| Sep 02, 2021 | 11.08 | 11.08 | 11.08 | 25 | +0.08(+0.73%) | |
| Sep 01, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 400 | +0.00(+0.00%) |
| Aug 30, 2021 | 11.00 | 11.00 | 11.00 | 3 | +0.47(+4.46%) | |
| Aug 26, 2021 | 10.53 | 10.53 | 10.53 | 50 | +0.29(+2.83%) | |
| Aug 19, 2021 | 10.24 | 10.24 | 10.24 | 0 | +0.23(+2.29%) | |
| Aug 18, 2021 | 10.01 | 10.01 | 10.01 | 10.01 | 225 | -0.12(-1.22%) |
| Aug 16, 2021 | 10.13 | 10.13 | 10.13 | 0 | -0.31(-3.01%) | |
| Aug 13, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 143 | +0.53(+5.30%) |
| Aug 12, 2021 | 10.11 | 10.11 | 9.924 | 9.924 | 1,900 | -0.33(-3.18%) |
| Aug 11, 2021 | 9.556 | 10.25 | 9.556 | 10.25 | 13,475 | +0.01(+0.10%) |
| Aug 10, 2021 | 10.24 | 10.24 | 10.24 | 10.24 | 172 | -0.06(-0.63%) |
| Aug 09, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 230 | +0.12(+1.23%) |
| Aug 06, 2021 | 10.18 | 10.18 | 10.18 | 10.18 | 1,500 | -0.33(-3.14%) |
| Aug 05, 2021 | 10.10 | 10.51 | 10.10 | 10.51 | 2,000 | +0.40(+4.01%) |
| Aug 04, 2021 | 10.12 | 10.12 | 9.963 | 10.11 | 3,900 | +0.36(+3.64%) |
| Aug 03, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 320 | -0.52(-5.06%) |
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.