Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,863.88 -489.13 (-0.72%) CMC Crypto 200
1,462.35 -22.35 (-1.51%)
thyssenkrupp AG (TKA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 10:59AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 4.7280 | 4.7280 | 4.6700 | 4.6700 | 4.6700 | 2,100 |
| 28 May 2024 | 4.7260 | 4.8350 | 4.7260 | 4.8350 | 4.8350 | 250 |
| 27 May 2024 | 4.7590 | 4.7590 | 4.7450 | 4.7500 | 4.7500 | 740 |
| 24 May 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 150 |
| 23 May 2024 | 4.6610 | 4.8000 | 4.6610 | 4.8000 | 4.8000 | 12,016 |
| 22 May 2024 | 4.7350 | 4.7350 | 4.6240 | 4.6520 | 4.6520 | 6,250 |
| 21 May 2024 | 4.8520 | 4.8520 | 4.7530 | 4.7530 | 4.7530 | 11,650 |
| 20 May 2024 | 4.9440 | 4.9980 | 4.9440 | 4.9980 | 4.9980 | 1,464 |
| 17 May 2024 | 4.8830 | 5.0100 | 4.8830 | 4.9080 | 4.9080 | 10,800 |
| 16 May 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 15 May 2024 | 4.7510 | 4.8600 | 4.6430 | 4.8600 | 4.8600 | 1,067 |
| 14 May 2024 | 4.9090 | 4.9870 | 4.9090 | 4.9150 | 4.9150 | 418 |
| 13 May 2024 | 4.8220 | 4.9220 | 4.8220 | 4.9220 | 4.9220 | 1,250 |
| 10 May 2024 | 4.8660 | 4.9310 | 4.8660 | 4.9310 | 4.9310 | 600 |
| 09 May 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | - |
| 08 May 2024 | 4.8840 | 4.8840 | 4.7920 | 4.8430 | 4.8430 | 2,824 |
| 07 May 2024 | 4.9470 | 4.9470 | 4.8870 | 4.8870 | 4.8870 | 750 |
| 06 May 2024 | 4.8160 | 4.9870 | 4.8160 | 4.9100 | 4.9100 | 700 |
| 03 May 2024 | 4.8610 | 4.8680 | 4.8610 | 4.8680 | 4.8680 | 200 |
| 02 May 2024 | 4.7080 | 4.8240 | 4.7080 | 4.8240 | 4.8240 | 247 |
| 30 Apr 2024 | 4.7580 | 4.7890 | 4.7320 | 4.7320 | 4.7320 | 1,650 |
| 29 Apr 2024 | 4.8100 | 4.8100 | 4.7130 | 4.7850 | 4.7850 | 3,322 |
| 26 Apr 2024 | 4.6150 | 4.9600 | 4.6150 | 4.8080 | 4.8080 | 2,886 |
| 25 Apr 2024 | 4.4930 | 4.5230 | 4.4580 | 4.4680 | 4.4680 | 651 |
| 24 Apr 2024 | 4.5200 | 4.5300 | 4.5010 | 4.5060 | 4.5060 | 3,038 |
| 23 Apr 2024 | 4.5510 | 4.5510 | 4.5180 | 4.5180 | 4.5180 | 500 |
| 22 Apr 2024 | 4.5410 | 4.5640 | 4.5410 | 4.5640 | 4.5640 | 1,400 |
| 19 Apr 2024 | 4.6010 | 4.6020 | 4.5370 | 4.5470 | 4.5470 | 1,224 |
| 18 Apr 2024 | 4.6260 | 4.6440 | 4.6260 | 4.6440 | 4.6440 | 1,000 |
| 17 Apr 2024 | 4.6090 | 4.6470 | 4.6090 | 4.6470 | 4.6470 | 575 |
| 16 Apr 2024 | 4.8600 | 4.8600 | 4.6490 | 4.6490 | 4.6490 | 1,305 |
| 15 Apr 2024 | 4.7710 | 4.9460 | 4.7710 | 4.9190 | 4.9190 | 2,540 |
| 12 Apr 2024 | 4.9000 | 5.0480 | 4.8300 | 4.8300 | 4.8300 | 14,110 |
| 11 Apr 2024 | 5.2540 | 5.2660 | 4.9000 | 4.9160 | 4.9160 | 7,890 |
| 10 Apr 2024 | 5.3820 | 5.3980 | 5.2940 | 5.2940 | 5.2940 | 310 |
| 09 Apr 2024 | 5.3420 | 5.3920 | 5.3380 | 5.3920 | 5.3920 | 2,100 |
| 08 Apr 2024 | 5.2820 | 5.3460 | 5.2480 | 5.3460 | 5.3460 | 2,495 |
| 05 Apr 2024 | 5.1820 | 5.2240 | 5.1820 | 5.2240 | 5.2240 | 25 |
| 04 Apr 2024 | 5.1620 | 5.2800 | 5.1620 | 5.1980 | 5.1980 | 1,100 |
| 03 Apr 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| 02 Apr 2024 | 5.0180 | 5.1140 | 5.0180 | 5.0740 | 5.0740 | 3,240 |
| 28 Mar 2024 | 5.0480 | 5.0480 | 4.9570 | 4.9780 | 4.9780 | 1,406 |
| 27 Mar 2024 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | - |
| 26 Mar 2024 | 4.9820 | 4.9890 | 4.9730 | 4.9890 | 4.9890 | 1,025 |
| 25 Mar 2024 | 5.0480 | 5.0480 | 4.9790 | 4.9790 | 4.9790 | 370 |
| 22 Mar 2024 | 4.9460 | 5.0080 | 4.9460 | 4.9950 | 4.9950 | 726 |
| 21 Mar 2024 | 4.8910 | 5.0580 | 4.8910 | 4.9620 | 4.9620 | 4,732 |
| 20 Mar 2024 | 4.8360 | 4.8810 | 4.8360 | 4.8810 | 4.8810 | 25 |
| 19 Mar 2024 | 4.9400 | 4.9400 | 4.8240 | 4.8240 | 4.8240 | 980 |
| 18 Mar 2024 | 4.7280 | 4.8170 | 4.7280 | 4.8170 | 4.8170 | 1,100 |
| 15 Mar 2024 | 4.6550 | 4.7000 | 4.6550 | 4.7000 | 4.7000 | 6,560 |
| 14 Mar 2024 | 4.7310 | 4.7310 | 4.6540 | 4.6540 | 4.6540 | 450 |
| 13 Mar 2024 | 4.7590 | 4.7590 | 4.6700 | 4.7050 | 4.7050 | 932 |
| 12 Mar 2024 | 4.5910 | 4.7010 | 4.5910 | 4.7010 | 4.7010 | 200 |
| 11 Mar 2024 | 4.5970 | 4.6200 | 4.5440 | 4.6200 | 4.6200 | 1,710 |
| 08 Mar 2024 | 4.5790 | 4.6010 | 4.5790 | 4.6010 | 4.6010 | 3,400 |
| 07 Mar 2024 | 4.6060 | 4.6060 | 4.4990 | 4.5620 | 4.5620 | 748 |
| 06 Mar 2024 | 4.5410 | 4.5990 | 4.5410 | 4.5990 | 4.5990 | 370 |
| 05 Mar 2024 | 4.5680 | 4.5680 | 4.5160 | 4.5160 | 4.5160 | 1,300 |
| 04 Mar 2024 | 4.7700 | 4.7700 | 4.7140 | 4.7140 | 4.7140 | 260 |
| 01 Mar 2024 | 4.7310 | 4.7310 | 4.6960 | 4.7120 | 4.7120 | 1,554 |
| 29 Feb 2024 | 4.6950 | 4.7240 | 4.6410 | 4.7240 | 4.7240 | 5,075 |
| 28 Feb 2024 | 4.6980 | 4.6980 | 4.6840 | 4.6890 | 4.6890 | 1,120 |
| 27 Feb 2024 | 4.4200 | 4.6440 | 4.4200 | 4.6260 | 4.6260 | 6,200 |
| 26 Feb 2024 | 4.4440 | 4.4450 | 4.2990 | 4.4400 | 4.4400 | 421 |
| 23 Feb 2024 | 4.4450 | 4.4550 | 4.4000 | 4.4090 | 4.4090 | 1,986 |
| 22 Feb 2024 | 4.5130 | 4.5130 | 4.4400 | 4.4570 | 4.4570 | 6,504 |
| 21 Feb 2024 | 4.5170 | 4.5300 | 4.4780 | 4.5210 | 4.5210 | 6,867 |
| 20 Feb 2024 | 4.5810 | 4.5890 | 4.5020 | 4.5020 | 4.5020 | 250 |
| 19 Feb 2024 | 4.7640 | 4.7640 | 4.5980 | 4.5980 | 4.5980 | 1,747 |
| 16 Feb 2024 | 4.6880 | 4.8510 | 4.6880 | 4.8270 | 4.8270 | 2,013 |
| 15 Feb 2024 | 4.9950 | 4.9950 | 4.6590 | 4.6810 | 4.6810 | 9,793 |
| 14 Feb 2024 | 5.3000 | 5.3000 | 4.9810 | 4.9880 | 4.9880 | 6,790 |
| 13 Feb 2024 | 5.6220 | 5.6220 | 5.5440 | 5.6000 | 5.6000 | 242 |
| 12 Feb 2024 | 5.5220 | 5.6400 | 5.5220 | 5.6180 | 5.6180 | 31,015 |
| 09 Feb 2024 | 5.5900 | 5.5900 | 5.5200 | 5.5200 | 5.5200 | 250 |
| 08 Feb 2024 | 5.4840 | 5.5120 | 5.4840 | 5.5120 | 5.5120 | 1,000 |
| 07 Feb 2024 | 5.5500 | 5.5500 | 5.5080 | 5.5360 | 5.5360 | 345 |
| 06 Feb 2024 | 5.4820 | 5.5280 | 5.4820 | 5.5280 | 5.5280 | 200 |
| 05 Feb 2024 | 5.6200 | 5.6920 | 5.4740 | 5.4740 | 5.4740 | 1,111 |
| 05 Feb 2024 | 0.15 Dividend | |||||
| 02 Feb 2024 | 5.7780 | 5.8000 | 5.7780 | 5.8000 | 5.6500 | 499 |
| 01 Feb 2024 | 5.7300 | 5.8060 | 5.7300 | 5.8060 | 5.6558 | 544 |
| 31 Jan 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.6208 | - |
| 30 Jan 2024 | 5.7600 | 5.8080 | 5.7580 | 5.8080 | 5.6578 | 140 |
| 29 Jan 2024 | 5.7440 | 5.7440 | 5.7200 | 5.7200 | 5.5721 | 60 |
| 26 Jan 2024 | 5.7300 | 5.7680 | 5.7100 | 5.7680 | 5.6188 | 802 |
| 25 Jan 2024 | 5.8120 | 5.8120 | 5.7200 | 5.7200 | 5.5721 | 66 |
| 24 Jan 2024 | 5.7980 | 5.8960 | 5.7980 | 5.8040 | 5.6539 | 380 |
| 23 Jan 2024 | 5.6880 | 5.7400 | 5.6880 | 5.7400 | 5.5916 | 200 |
| 22 Jan 2024 | 5.6980 | 5.6980 | 5.6820 | 5.6820 | 5.5351 | 130 |
| 19 Jan 2024 | 5.7120 | 5.7120 | 5.7120 | 5.7120 | 5.5643 | - |
| 18 Jan 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.5234 | - |
| 17 Jan 2024 | 5.7020 | 5.7280 | 5.5780 | 5.7280 | 5.5799 | 3,180 |
| 16 Jan 2024 | 5.8540 | 5.8540 | 5.6840 | 5.6900 | 5.5428 | 9,060 |
| 15 Jan 2024 | 6.1340 | 6.1340 | 5.8960 | 5.8960 | 5.7435 | 2,250 |
| 12 Jan 2024 | 6.3520 | 6.3520 | 6.0500 | 6.1240 | 5.9656 | 2,015 |
| 11 Jan 2024 | 6.3440 | 6.4020 | 6.3440 | 6.3640 | 6.1994 | 360 |
| 10 Jan 2024 | 6.2860 | 6.3040 | 6.2860 | 6.3040 | 6.1410 | 302 |
| 09 Jan 2024 | 6.2240 | 6.2240 | 6.2240 | 6.2240 | 6.0630 | - |
| *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.