TKA.DE Historical Prices | THYSSENKRUPP Stock

STI

1.77%

ThyssenKrupp AG (TKA.DE)

-XETRA

15.19 0.46(2.91%) 23 May 23:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	15.20	15.30	14.91	15.19	4,437,600	15.19
22 May 2013	15.32	15.76	15.19	15.64	3,996,500	15.64
21 May 2013	14.99	15.35	14.98	15.24	2,890,200	15.24
20 May 2013	15.11	15.16	14.92	15.02	1,846,100	15.02
17 May 2013	15.00	15.31	14.95	15.03	3,874,700	15.03
16 May 2013	14.93	15.14	14.73	15.14	4,560,800	15.14
15 May 2013	15.61	15.89	14.72	14.85	9,259,900	14.85
14 May 2013	14.85	15.30	14.70	15.10	4,692,400	15.10
13 May 2013	15.10	15.21	14.79	14.86	2,814,500	14.86
10 May 2013	15.22	15.44	15.02	15.05	4,323,800	15.05
9 May 2013	14.70	15.05	14.68	15.01	2,306,900	15.01
8 May 2013	14.86	14.88	14.56	14.70	4,867,300	14.70
7 May 2013	14.60	15.03	14.49	14.77	4,097,700	14.77
6 May 2013	14.52	14.64	14.39	14.56	3,643,400	14.56
3 May 2013	13.95	14.51	13.89	14.33	9,428,200	14.33
2 May 2013	13.60	13.60	13.17	13.39	7,457,300	13.39
1 May 2013	13.73	13.73	13.73	13.73	0	13.73
30 Apr 2013	13.98	14.13	13.58	13.73	4,996,800	13.73
29 Apr 2013	13.79	13.99	13.66	13.86	2,019,000	13.86
26 Apr 2013	14.30	14.31	13.70	13.77	4,559,800	13.77
25 Apr 2013	14.11	14.35	13.98	14.25	3,538,300	14.25
24 Apr 2013	13.67	14.22	13.65	14.03	3,765,700	14.03
23 Apr 2013	13.40	13.66	13.11	13.64	3,688,900	13.64
22 Apr 2013	13.55	13.82	13.26	13.40	4,350,200	13.40
19 Apr 2013	13.28	13.47	13.20	13.31	4,180,400	13.31
18 Apr 2013	13.48	13.49	13.11	13.16	4,531,800	13.16
17 Apr 2013	13.98	13.98	13.37	13.44	5,301,400	13.44
16 Apr 2013	13.52	14.11	13.52	13.86	5,090,700	13.86
15 Apr 2013	13.89	13.91	13.43	13.65	3,623,900	13.65
12 Apr 2013	14.17	14.37	13.81	13.91	3,981,200	13.91
11 Apr 2013	14.40	14.42	13.53	14.19	7,633,500	14.19
10 Apr 2013	14.43	14.48	14.33	14.41	3,837,300	14.41
9 Apr 2013	14.33	14.56	14.27	14.35	3,561,100	14.35
8 Apr 2013	14.31	14.44	14.11	14.24	2,109,400	14.24
5 Apr 2013	14.50	14.64	14.12	14.27	4,354,500	14.27
4 Apr 2013	15.05	15.13	14.49	14.50	5,556,600	14.50
3 Apr 2013	15.56	15.57	14.97	15.00	4,872,500	15.00
2 Apr 2013	15.83	15.88	15.41	15.63	3,662,300	15.63
1 Apr 2013	15.86	15.86	15.86	15.86	0	15.86
29 Mar 2013	15.86	15.86	15.86	15.86	0	15.86
28 Mar 2013	16.10	16.16	15.82	15.86	2,195,100	15.86
27 Mar 2013	16.33	16.42	15.96	16.14	2,448,600	16.14
26 Mar 2013	16.10	16.39	16.08	16.20	1,820,700	16.20
25 Mar 2013	16.66	16.70	16.11	16.18	2,897,500	16.18
22 Mar 2013	16.75	16.75	16.48	16.54	2,440,900	16.54
21 Mar 2013	16.68	16.89	16.63	16.77	2,444,300	16.77
20 Mar 2013	17.43	17.75	16.76	16.99	6,521,400	16.99
19 Mar 2013	17.73	17.75	16.98	17.36	8,717,100	17.36
18 Mar 2013	18.10	18.41	18.08	18.37	1,764,200	18.37
15 Mar 2013	18.24	18.55	18.20	18.42	5,239,100	18.42
14 Mar 2013	18.12	18.33	17.97	18.26	2,897,800	18.26
13 Mar 2013	18.33	18.41	17.82	17.98	2,314,800	17.98
12 Mar 2013	18.14	18.50	18.04	18.39	2,597,500	18.39
11 Mar 2013	18.29	18.45	18.04	18.20	3,106,500	18.20
8 Mar 2013	17.22	18.35	17.17	18.28	9,433,300	18.28
7 Mar 2013	17.07	17.24	17.01	17.18	1,561,700	17.18
6 Mar 2013	17.03	17.22	16.94	17.02	1,972,700	17.02
5 Mar 2013	16.80	16.98	16.67	16.89	3,760,400	16.89
4 Mar 2013	16.60	16.67	16.32	16.37	2,484,700	16.37
1 Mar 2013	17.17	17.22	16.61	16.76	3,705,800	16.76
28 Feb 2013	17.36	17.42	17.07	17.27	3,390,900	17.27
27 Feb 2013	17.24	17.32	16.97	17.30	2,193,300	17.30
26 Feb 2013	17.15	17.34	16.90	17.12	3,469,500	17.12
25 Feb 2013	17.31	17.84	17.31	17.59	2,897,000	17.59
22 Feb 2013	17.25	17.48	17.18	17.27	2,072,400	17.27
21 Feb 2013	17.59	17.60	17.11	17.16	3,198,100	17.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TKA.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ThyssenKrupp AG (TKA.DE)