Singapore markets open in 3 hours 18 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,343.66 -173.29 (-0.26%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
thyssenkrupp AG (0O1C.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.52 | 4.56 | 4.47 | 4.49 | 4.49 | 124,201 |
| 22 Apr 2024 | 4.55 | 4.59 | 4.48 | 4.53 | 4.53 | 1,188,896 |
| 19 Apr 2024 | 4.60 | 4.68 | 4.51 | 4.55 | 4.55 | 559,394 |
| 18 Apr 2024 | 4.62 | 4.69 | 4.57 | 4.67 | 4.67 | 498,148 |
| 17 Apr 2024 | 4.64 | 4.71 | 4.60 | 4.66 | 4.66 | 252,948 |
| 16 Apr 2024 | 4.79 | 4.94 | 4.63 | 4.66 | 4.66 | 817,095 |
| 15 Apr 2024 | 4.82 | 5.00 | 4.75 | 4.88 | 4.88 | 3,258,145 |
| 12 Apr 2024 | 4.94 | 5.25 | 4.85 | 5.09 | 5.09 | 2,628,609 |
| 11 Apr 2024 | 5.24 | 5.30 | 4.89 | 4.90 | 4.90 | 1,797,387 |
| 10 Apr 2024 | 5.42 | 5.46 | 5.22 | 5.37 | 5.37 | 472,602 |
| 09 Apr 2024 | 5.32 | 5.40 | 5.27 | 5.35 | 5.35 | 955,883 |
| 08 Apr 2024 | 5.26 | 5.33 | 5.22 | 5.30 | 5.30 | 253,207 |
| 05 Apr 2024 | 5.17 | 5.26 | 5.15 | 5.22 | 5.22 | 578,774 |
| 04 Apr 2024 | 5.18 | 5.29 | 5.12 | 5.20 | 5.20 | 827,505 |
| 03 Apr 2024 | 4.99 | 5.20 | 4.95 | 5.07 | 5.07 | 681,306 |
| 02 Apr 2024 | 5.01 | 5.13 | 4.94 | 5.04 | 5.04 | 670,377 |
| 28 Mar 2024 | 5.03 | 5.07 | 4.90 | 4.97 | 4.97 | 334,663 |
| 27 Mar 2024 | 4.97 | 5.04 | 4.93 | 4.98 | 4.98 | 253,521 |
| 26 Mar 2024 | 4.98 | 5.04 | 4.94 | 4.97 | 4.97 | 148,620 |
| 25 Mar 2024 | 4.99 | 5.02 | 4.94 | 4.98 | 4.98 | 306,728 |
| 22 Mar 2024 | 4.93 | 5.03 | 4.93 | 4.99 | 4.99 | 441,253 |
| 21 Mar 2024 | 4.96 | 5.07 | 4.84 | 4.94 | 4.94 | 326,371 |
| 20 Mar 2024 | 4.81 | 4.92 | 4.80 | 4.85 | 4.85 | 202,720 |
| 19 Mar 2024 | 4.90 | 4.96 | 4.75 | 4.87 | 4.87 | 486,082 |
| 18 Mar 2024 | 4.67 | 4.92 | 4.66 | 4.82 | 4.82 | 799,143 |
| 15 Mar 2024 | 4.63 | 4.72 | 4.58 | 4.64 | 4.64 | 494,023 |
| 14 Mar 2024 | 4.69 | 4.74 | 4.63 | 4.66 | 4.66 | 527,900 |
| 13 Mar 2024 | 4.70 | 4.73 | 4.63 | 4.66 | 4.66 | 244,040 |
| 12 Mar 2024 | 4.61 | 4.74 | 4.56 | 4.63 | 4.63 | 217,025 |
| 11 Mar 2024 | 4.54 | 4.61 | 4.50 | 4.54 | 4.54 | 2,089,359 |
| 08 Mar 2024 | 4.55 | 4.64 | 4.49 | 4.59 | 4.59 | 3,981,560 |
| 07 Mar 2024 | 4.54 | 4.61 | 4.49 | 4.55 | 4.55 | 509,447 |
| 06 Mar 2024 | 4.56 | 4.65 | 4.55 | 4.58 | 4.58 | 4,699,222 |
| 05 Mar 2024 | 4.58 | 4.68 | 4.51 | 4.55 | 4.55 | 378,206 |
| 04 Mar 2024 | 4.73 | 4.74 | 4.62 | 4.68 | 4.68 | 326,323 |
| 01 Mar 2024 | 4.73 | 4.76 | 4.61 | 4.72 | 4.72 | 3,852,926 |
| 29 Feb 2024 | 4.69 | 4.76 | 4.61 | 4.72 | 4.72 | 705,203 |
| 28 Feb 2024 | 4.66 | 4.71 | 4.59 | 4.67 | 4.67 | 1,256,468 |
| 27 Feb 2024 | 4.48 | 4.64 | 4.40 | 4.47 | 4.47 | 1,335,008 |
| 26 Feb 2024 | 4.41 | 4.46 | 4.29 | 4.43 | 4.43 | 784,018 |
| 23 Feb 2024 | 4.43 | 4.84 | 4.38 | 4.43 | 4.43 | 1,731,000 |
| 22 Feb 2024 | 4.54 | 4.57 | 4.43 | 4.44 | 4.44 | 626,745 |
| 21 Feb 2024 | 4.50 | 4.57 | 4.45 | 4.50 | 4.50 | 523,881 |
| 20 Feb 2024 | 4.53 | 4.61 | 4.45 | 4.49 | 4.49 | 891,136 |
| 19 Feb 2024 | 4.75 | 4.78 | 4.58 | 4.63 | 4.63 | 5,346,805 |
| 16 Feb 2024 | 4.67 | 4.88 | 4.63 | 4.80 | 4.80 | 1,510,976 |
| 15 Feb 2024 | 4.91 | 4.92 | 4.63 | 4.81 | 4.81 | 1,814,870 |
| 14 Feb 2024 | 5.46 | 5.55 | 4.86 | 5.03 | 5.03 | 4,021,342 |
| 13 Feb 2024 | 5.61 | 5.64 | 5.47 | 5.52 | 5.52 | 1,670,035 |
| 12 Feb 2024 | 5.53 | 5.68 | 5.52 | 5.63 | 5.63 | 10,959,130 |
| 09 Feb 2024 | 5.59 | 5.59 | 5.48 | 5.53 | 5.53 | 712,741 |
| 08 Feb 2024 | 5.47 | 5.63 | 5.44 | 5.62 | 5.62 | 1,670,899 |
| 07 Feb 2024 | 5.53 | 5.56 | 5.44 | 5.52 | 5.52 | 258,007 |
| 06 Feb 2024 | 5.47 | 5.58 | 5.41 | 5.53 | 5.53 | 2,232,588 |
| 05 Feb 2024 | 5.62 | 5.69 | 5.43 | 5.57 | 5.57 | 2,556,423 |
| 05 Feb 2024 | 0.15 Dividend | |||||
| 02 Feb 2024 | 5.82 | 5.88 | 5.73 | 5.76 | 5.61 | 2,240,571 |
| 01 Feb 2024 | 5.76 | 5.81 | 5.68 | 5.74 | 5.59 | 194,257 |
| 31 Jan 2024 | 5.81 | 5.87 | 5.74 | 5.83 | 5.67 | 794,533 |
| 30 Jan 2024 | 5.80 | 5.82 | 5.73 | 5.77 | 5.62 | 1,358,113 |
| 29 Jan 2024 | 5.76 | 5.78 | 5.70 | 5.76 | 5.61 | 1,274,761 |
| 26 Jan 2024 | 5.76 | 5.83 | 5.69 | 5.79 | 5.64 | 426,440 |
| 25 Jan 2024 | 5.82 | 5.82 | 5.70 | 5.75 | 5.60 | 501,461 |
| 24 Jan 2024 | 5.87 | 5.94 | 5.80 | 5.83 | 5.68 | 2,343,238 |
| 23 Jan 2024 | 5.74 | 5.83 | 5.72 | 5.78 | 5.63 | 533,634 |
| 22 Jan 2024 | 5.70 | 5.75 | 5.62 | 5.71 | 5.56 | 330,059 |
| 19 Jan 2024 | 5.73 | 5.76 | 5.64 | 5.65 | 5.50 | 1,205,793 |
| 18 Jan 2024 | 5.72 | 5.75 | 5.61 | 5.69 | 5.54 | 637,113 |
| 17 Jan 2024 | 5.62 | 5.79 | 5.55 | 5.63 | 5.48 | 1,015,813 |
| 16 Jan 2024 | 5.83 | 5.90 | 5.68 | 5.74 | 5.60 | 1,080,068 |
| 15 Jan 2024 | 6.12 | 6.17 | 5.86 | 6.14 | 5.98 | 455,683 |
| 12 Jan 2024 | 6.34 | 6.37 | 5.99 | 6.13 | 5.97 | 2,700,512 |
| 11 Jan 2024 | 6.36 | 6.45 | 6.32 | 6.36 | 6.19 | 3,737,620 |
| 10 Jan 2024 | 6.28 | 6.35 | 6.12 | 6.31 | 6.14 | 3,138,118 |
| 09 Jan 2024 | 6.26 | 6.34 | 6.23 | 6.29 | 6.12 | 3,104,778 |
| 08 Jan 2024 | 6.14 | 6.24 | 6.07 | 6.18 | 6.02 | 1,216,992 |
| 05 Jan 2024 | 6.12 | 6.18 | 6.07 | 6.18 | 6.01 | 529,317 |
| 04 Jan 2024 | 6.17 | 6.26 | 6.12 | 6.16 | 6.00 | 188,331 |
| 03 Jan 2024 | 6.31 | 6.32 | 6.11 | 6.16 | 6.00 | 457,372 |
| 02 Jan 2024 | 6.31 | 6.41 | 6.28 | 6.33 | 6.16 | 327,004 |
| 29 Dec 2023 | 6.30 | 6.35 | 6.26 | 6.32 | 6.15 | 77,269 |
| 28 Dec 2023 | 6.36 | 6.38 | 6.27 | 6.30 | 6.14 | 79,428 |
| 27 Dec 2023 | 6.33 | 6.38 | 6.29 | 6.36 | 6.19 | 663,518 |
| 22 Dec 2023 | 6.34 | 6.40 | 6.25 | 6.32 | 6.15 | 251,324 |
| 21 Dec 2023 | 6.37 | 6.42 | 6.33 | 6.36 | 6.19 | 585,478 |
| 20 Dec 2023 | 6.44 | 6.49 | 6.35 | 6.43 | 6.26 | 673,924 |
| 19 Dec 2023 | 6.35 | 6.45 | 6.32 | 6.36 | 6.20 | 1,964,231 |
| 18 Dec 2023 | 6.17 | 6.43 | 6.14 | 6.40 | 6.23 | 1,968,414 |
| 15 Dec 2023 | 6.37 | 6.42 | 6.29 | 6.37 | 6.20 | 310,055 |
| 14 Dec 2023 | 6.31 | 6.43 | 6.12 | 6.37 | 6.20 | 3,648,542 |
| 13 Dec 2023 | 6.23 | 6.31 | 6.13 | 6.16 | 6.00 | 264,457 |
| 12 Dec 2023 | 6.38 | 6.43 | 6.22 | 6.31 | 6.14 | 641,623 |
| 11 Dec 2023 | 6.35 | 6.49 | 6.27 | 6.34 | 6.18 | 2,755,815 |
| 08 Dec 2023 | 6.45 | 6.48 | 6.34 | 6.40 | 6.23 | 1,035,147 |
| 07 Dec 2023 | 6.75 | 6.84 | 6.42 | 6.47 | 6.30 | 556,031 |
| 06 Dec 2023 | 6.78 | 6.86 | 6.71 | 6.80 | 6.62 | 502,375 |
| 05 Dec 2023 | 6.83 | 6.84 | 6.72 | 6.76 | 6.58 | 592,429 |
| 04 Dec 2023 | 6.94 | 6.99 | 6.81 | 6.84 | 6.66 | 166,081 |
| 01 Dec 2023 | 6.97 | 7.01 | 6.80 | 6.86 | 6.68 | 304,385 |
| 30 Nov 2023 | 7.04 | 7.08 | 6.87 | 6.92 | 6.74 | 437,501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.