thyssenkrupp AG (TKA.DE)
XETRA: TKA.DE
· Real-Time Price · USD
9.43
0.02 (0.23%)
At close: Apr 17, 2025, 5:29 PM
TKA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.45 | 9.58 | 9.21 | 9.43 | n/a | 0.21% | 3,428,626 |
| Apr 16, 2025 | 9.26 | 9.41 | 9.11 | 9.41 | n/a | -0.32% | 3,516,516 |
| Apr 15, 2025 | 9.37 | 9.59 | 9.27 | 9.44 | n/a | 1.51% | 3,492,341 |
| Apr 14, 2025 | 9.18 | 9.32 | 8.99 | 9.30 | n/a | 5.32% | 3,729,290 |
| Apr 11, 2025 | 8.98 | 9.03 | 8.48 | 8.83 | n/a | -0.34% | 5,538,116 |
| Apr 10, 2025 | 9.60 | 9.73 | 8.62 | 8.86 | n/a | 2.43% | 9,233,880 |
| Apr 9, 2025 | 8.18 | 8.72 | 8.11 | 8.65 | n/a | 0.82% | 8,675,275 |
| Apr 8, 2025 | 8.56 | 8.69 | 8.13 | 8.58 | n/a | 6.06% | 8,870,880 |
| Apr 7, 2025 | 6.89 | 8.43 | 6.38 | 8.09 | n/a | -3.35% | 17,576,532 |
| Apr 4, 2025 | 9.00 | 9.12 | 8.10 | 8.37 | n/a | -9.22% | 16,101,479 |
| Apr 3, 2025 | 9.28 | 9.65 | 9.16 | 9.22 | n/a | -5.24% | 6,096,411 |
| Apr 2, 2025 | 10.05 | 10.28 | 9.55 | 9.73 | n/a | -3.09% | 5,208,468 |
| Apr 1, 2025 | 9.65 | 10.61 | 9.62 | 10.04 | n/a | 6.13% | 11,455,307 |
| Mar 31, 2025 | 8.91 | 9.54 | 8.83 | 9.46 | n/a | 4.76% | 8,193,144 |
| Mar 28, 2025 | 9.25 | 9.37 | 9.02 | 9.03 | n/a | -3.53% | 5,747,643 |
| Mar 27, 2025 | 9.85 | 9.89 | 9.35 | 9.36 | n/a | -5.74% | 5,564,261 |
| Mar 26, 2025 | 9.67 | 9.97 | 9.50 | 9.93 | n/a | 3.44% | 7,533,690 |
| Mar 25, 2025 | 9.32 | 9.66 | 9.19 | 9.60 | n/a | 2.02% | 5,312,973 |
| Mar 24, 2025 | 9.75 | 9.92 | 9.28 | 9.41 | n/a | -1.57% | 6,234,989 |
| Mar 21, 2025 | 9.46 | 9.76 | 9.23 | 9.56 | n/a | -0.42% | 11,337,535 |