Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,188.68 -31.94 (-0.17%) FTSE 100
8,369.93 -46.52 (-0.55%) Bitcoin USD
69,764.83 -1,334.59 (-1.88%) CMC Crypto 200
1,471.43 -54.99 (-3.60%)
thyssenkrupp AG (TKA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 101 |
| 21 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 20 May 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| 17 May 2024 | 4.8830 | 4.9680 | 4.8830 | 4.9680 | 4.9680 | 101 |
| 16 May 2024 | 4.8810 | 4.8810 | 4.8760 | 4.8760 | 4.8760 | 10 |
| 15 May 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| 14 May 2024 | 4.9090 | 4.9090 | 4.8800 | 4.8800 | 4.8800 | 400 |
| 13 May 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 10 May 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | - |
| 09 May 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | - |
| 08 May 2024 | 4.8560 | 4.8560 | 4.7900 | 4.7900 | 4.7900 | 1,100 |
| 07 May 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| 06 May 2024 | 4.8220 | 4.9780 | 4.8220 | 4.9780 | 4.9780 | 52 |
| 03 May 2024 | 4.8610 | 4.8860 | 4.8610 | 4.8860 | 4.8860 | 3,000 |
| 02 May 2024 | 4.7080 | 4.7820 | 4.7080 | 4.7820 | 4.7820 | 50 |
| 30 Apr 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| 29 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 30 |
| 26 Apr 2024 | 4.6150 | 4.8420 | 4.6150 | 4.8420 | 4.8420 | 1,010 |
| 25 Apr 2024 | 4.4930 | 4.5250 | 4.4930 | 4.5250 | 4.5250 | 100 |
| 24 Apr 2024 | 4.5000 | 4.5580 | 4.5000 | 4.5400 | 4.5400 | 460 |
| 23 Apr 2024 | 4.5510 | 4.5510 | 4.5140 | 4.5140 | 4.5140 | 20 |
| 22 Apr 2024 | 4.5410 | 4.5560 | 4.5410 | 4.5560 | 4.5560 | 100 |
| 19 Apr 2024 | 4.6010 | 4.6010 | 4.5380 | 4.5380 | 4.5380 | 1,680 |
| 18 Apr 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| 17 Apr 2024 | 4.6090 | 4.6190 | 4.6090 | 4.6190 | 4.6190 | 2,500 |
| 16 Apr 2024 | 4.8600 | 4.8600 | 4.6870 | 4.6870 | 4.6870 | 1,400 |
| 15 Apr 2024 | 4.7710 | 4.8230 | 4.7710 | 4.8230 | 4.8230 | 500 |
| 12 Apr 2024 | 4.9000 | 5.0440 | 4.8020 | 4.8020 | 4.8020 | 1,250 |
| 11 Apr 2024 | 5.2540 | 5.2540 | 4.9710 | 4.9710 | 4.9710 | 700 |
| 10 Apr 2024 | 5.3860 | 5.3860 | 5.3820 | 5.3820 | 5.3820 | 430 |
| 09 Apr 2024 | 5.3420 | 5.3500 | 5.3420 | 5.3500 | 5.3500 | 340 |
| 08 Apr 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 515 |
| 05 Apr 2024 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | - |
| 04 Apr 2024 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | - |
| 03 Apr 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| 02 Apr 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 28 Mar 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
| 27 Mar 2024 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | - |
| 26 Mar 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| 25 Mar 2024 | 5.0020 | 5.0140 | 5.0020 | 5.0140 | 5.0140 | 50 |
| 22 Mar 2024 | 4.9460 | 4.9810 | 4.9460 | 4.9810 | 4.9810 | 300 |
| 21 Mar 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 20 Mar 2024 | 4.8360 | 4.8750 | 4.8350 | 4.8750 | 4.8750 | 425 |
| 19 Mar 2024 | 4.9410 | 4.9410 | 4.7900 | 4.7900 | 4.7900 | 530 |
| 18 Mar 2024 | 4.6710 | 4.7240 | 4.6710 | 4.7240 | 4.7240 | 260 |
| 15 Mar 2024 | 4.6010 | 4.7050 | 4.6010 | 4.7050 | 4.7050 | 25 |
| 14 Mar 2024 | 4.7310 | 4.7310 | 4.6110 | 4.6110 | 4.6110 | 20 |
| 13 Mar 2024 | 4.7300 | 4.7370 | 4.6660 | 4.7370 | 4.7370 | 150 |
| 12 Mar 2024 | 4.5910 | 4.7180 | 4.5910 | 4.7180 | 4.7180 | 50 |
| 11 Mar 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 08 Mar 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 07 Mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 06 Mar 2024 | 4.5410 | 4.5880 | 4.5410 | 4.5880 | 4.5880 | 200 |
| 05 Mar 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 04 Mar 2024 | 4.7710 | 4.7710 | 4.6020 | 4.6020 | 4.6020 | 240 |
| 01 Mar 2024 | 4.7490 | 4.7490 | 4.6780 | 4.6780 | 4.6780 | 2,285 |
| 29 Feb 2024 | 4.6950 | 4.7220 | 4.6860 | 4.7220 | 4.7220 | 350 |
| 28 Feb 2024 | 4.6700 | 4.6840 | 4.6700 | 4.6840 | 4.6840 | 150 |
| 27 Feb 2024 | 4.4400 | 4.6350 | 4.4400 | 4.6350 | 4.6350 | 272 |
| 26 Feb 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 23 Feb 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 22 Feb 2024 | 4.5130 | 4.5130 | 4.4480 | 4.4480 | 4.4480 | 2,500 |
| 21 Feb 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 20 Feb 2024 | 4.5810 | 4.5810 | 4.4700 | 4.4790 | 4.4790 | 4,000 |
| 19 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 350 |
| 16 Feb 2024 | 4.6610 | 4.8530 | 4.6610 | 4.8530 | 4.8530 | 260 |
| 15 Feb 2024 | 4.9930 | 4.9930 | 4.8160 | 4.8160 | 4.8160 | 160 |
| 14 Feb 2024 | 5.3000 | 5.3000 | 4.9810 | 4.9810 | 4.9810 | 1,400 |
| 13 Feb 2024 | 5.6220 | 5.6220 | 5.6220 | 5.6220 | 5.6220 | - |
| 12 Feb 2024 | 5.5220 | 5.6500 | 5.5220 | 5.6500 | 5.6500 | 60 |
| 09 Feb 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
| 08 Feb 2024 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | 5.4840 | - |
| 07 Feb 2024 | 5.5120 | 5.5120 | 5.5120 | 5.5120 | 5.5120 | - |
| 06 Feb 2024 | 5.4820 | 5.5200 | 5.4820 | 5.5200 | 5.5200 | 1,000 |
| 05 Feb 2024 | 5.6200 | 5.6480 | 5.4360 | 5.4360 | 5.4360 | 2,020 |
| 05 Feb 2024 | 0.15 Dividend | |||||
| 02 Feb 2024 | 5.7780 | 5.7920 | 5.7780 | 5.7920 | 5.6420 | 100 |
| 01 Feb 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.5816 | - |
| 31 Jan 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.6206 | - |
| 30 Jan 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.6108 | - |
| 29 Jan 2024 | 5.7440 | 5.7440 | 5.7440 | 5.7440 | 5.5952 | - |
| 26 Jan 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.5816 | - |
| 25 Jan 2024 | 5.8120 | 5.8120 | 5.7240 | 5.7240 | 5.5758 | 7,150 |
| 24 Jan 2024 | 5.7980 | 5.7980 | 5.7980 | 5.7980 | 5.6478 | - |
| 23 Jan 2024 | 5.6880 | 5.7480 | 5.6880 | 5.7480 | 5.5991 | 10 |
| 22 Jan 2024 | 5.6480 | 5.7200 | 5.6480 | 5.7200 | 5.5719 | 1,320 |
| 19 Jan 2024 | 5.7120 | 5.7120 | 5.7120 | 5.7120 | 5.5641 | - |
| 18 Jan 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.5232 | - |
| 17 Jan 2024 | 5.7200 | 5.7200 | 5.7120 | 5.7120 | 5.5641 | 340 |
| 16 Jan 2024 | 5.8540 | 5.8540 | 5.7440 | 5.7440 | 5.5952 | 410 |
| 15 Jan 2024 | 6.3520 | 6.3520 | 6.3520 | 6.3520 | 6.1875 | - |
| 12 Jan 2024 | 6.3520 | 6.3520 | 6.3520 | 6.3520 | 6.1875 | - |
| 11 Jan 2024 | 6.3440 | 6.3440 | 6.3440 | 6.3440 | 6.1797 | - |
| 10 Jan 2024 | 6.2860 | 6.2860 | 6.2860 | 6.2860 | 6.1232 | - |
| 09 Jan 2024 | 6.2240 | 6.2240 | 6.2240 | 6.2240 | 6.0628 | - |
| 08 Jan 2024 | 6.1260 | 6.1260 | 6.1260 | 6.1260 | 5.9674 | - |
| 05 Jan 2024 | 6.1320 | 6.1320 | 6.1320 | 6.1320 | 5.9732 | - |
| 04 Jan 2024 | 6.1720 | 6.1720 | 6.1720 | 6.1720 | 6.0122 | - |
| 03 Jan 2024 | 6.3220 | 6.3220 | 6.3220 | 6.3220 | 6.1583 | - |
| 02 Jan 2024 | 6.3020 | 6.3020 | 6.3020 | 6.3020 | 6.1388 | - |
| *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.