thyssenkrupp AG (TKA.DE)
4.08
-0.08 (-2.04%)
At close: Jan 23, 2025, 3:02 PM
TKA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 4.12 | 4.13 | 4.06 | 4.08 | -0.09 | -2.16% | 2,535,056 |
| Jan 21, 2025 | 4.13 | 4.18 | 4.08 | 4.17 | 0.01 | 0.24% | 1,348,891 |
| Jan 20, 2025 | 4.20 | 4.25 | 4.13 | 4.16 | -0.02 | -0.48% | 2,039,233 |
| Jan 17, 2025 | 4.11 | 4.22 | 4.06 | 4.18 | 0.15 | 3.72% | 2,965,139 |
| Jan 16, 2025 | 4.11 | 4.12 | 4.01 | 4.03 | -0.04 | -0.98% | 1,469,929 |
| Jan 15, 2025 | 3.97 | 4.09 | 3.95 | 4.07 | 0.11 | 2.78% | 2,054,306 |
| Jan 14, 2025 | 3.92 | 4.01 | 3.92 | 3.96 | 0.10 | 2.59% | 2,517,413 |
| Jan 13, 2025 | 3.83 | 3.89 | 3.81 | 3.86 | 0.01 | 0.26% | 1,892,788 |
| Jan 10, 2025 | 3.85 | 3.94 | 3.82 | 3.85 | 0.00 | 0.00% | 1,326,268 |
| Jan 9, 2025 | 3.84 | 3.91 | 3.80 | 3.85 | -0.01 | -0.26% | 1,555,272 |
| Jan 8, 2025 | 3.92 | 3.93 | 3.83 | 3.86 | -0.07 | -1.78% | 1,801,832 |
| Jan 7, 2025 | 3.99 | 4.05 | 3.92 | 3.93 | -0.08 | -2.00% | 1,740,860 |
| Jan 6, 2025 | 3.92 | 4.05 | 3.91 | 4.01 | 0.11 | 2.82% | 2,819,964 |
| Jan 3, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | -0.11 | -2.74% | 2,301,993 |
| Jan 2, 2025 | 3.97 | 4.04 | 3.95 | 4.01 | 0.09 | 2.30% | 1,570,701 |
| Dec 30, 2024 | 3.93 | 3.96 | 3.90 | 3.92 | -0.04 | -1.01% | 903,611 |
| Dec 27, 2024 | 3.90 | 3.96 | 3.90 | 3.96 | 0.06 | 1.54% | 1,760,331 |
| Dec 23, 2024 | 3.92 | 3.93 | 3.87 | 3.90 | -0.01 | -0.26% | 1,641,776 |
| Dec 20, 2024 | 3.92 | 3.94 | 3.86 | 3.91 | -0.06 | -1.51% | 3,515,680 |
| Dec 19, 2024 | 3.99 | 4.07 | 3.90 | 3.97 | -0.11 | -2.70% | 3,007,242 |
| Dec 18, 2024 | 4.12 | 4.15 | 4.03 | 4.08 | -0.02 | -0.49% | 2,056,316 |
| Dec 17, 2024 | 4.03 | 4.20 | 4.00 | 4.10 | 0.00 | 0.00% | 2,699,346 |
| Dec 16, 2024 | 4.08 | 4.14 | 4.06 | 4.10 | -0.02 | -0.49% | 1,908,483 |
| Dec 13, 2024 | 4.19 | 4.19 | 4.09 | 4.12 | -0.09 | -2.14% | 2,586,821 |
| Dec 12, 2024 | 4.22 | 4.33 | 4.17 | 4.21 | 0.02 | 0.48% | 3,407,966 |
| Dec 11, 2024 | 4.18 | 4.21 | 4.16 | 4.19 | 0.01 | 0.24% | 2,311,518 |
| Dec 10, 2024 | 4.09 | 4.22 | 4.06 | 4.18 | 0.06 | 1.46% | 2,762,321 |
| Dec 9, 2024 | 4.06 | 4.17 | 4.06 | 4.12 | 0.11 | 2.74% | 3,454,858 |
| Dec 6, 2024 | 4.02 | 4.05 | 3.98 | 4.01 | 0.01 | 0.25% | 2,180,128 |
| Dec 5, 2024 | 3.97 | 4.18 | 3.90 | 4.00 | 0.02 | 0.50% | 5,635,274 |
| Dec 4, 2024 | 3.87 | 4.03 | 3.85 | 3.98 | 0.12 | 3.11% | 3,558,061 |
| Dec 3, 2024 | 3.90 | 3.97 | 3.85 | 3.86 | -0.02 | -0.52% | 2,193,081 |
| Dec 2, 2024 | 3.86 | 3.93 | 3.84 | 3.88 | 0.01 | 0.26% | 1,543,612 |
| Nov 29, 2024 | 3.94 | 3.98 | 3.86 | 3.87 | -0.03 | -0.77% | 1,510,537 |
| Nov 28, 2024 | 3.87 | 3.98 | 3.86 | 3.90 | 0.05 | 1.30% | 2,104,917 |
| Nov 27, 2024 | 3.76 | 3.88 | 3.73 | 3.85 | 0.08 | 2.12% | 1,871,657 |
| Nov 26, 2024 | 3.76 | 3.81 | 3.71 | 3.77 | -0.11 | -2.84% | 3,139,914 |
| Nov 25, 2024 | 3.80 | 3.92 | 3.73 | 3.88 | 0.08 | 2.11% | 4,448,208 |
| Nov 22, 2024 | 3.90 | 3.90 | 3.69 | 3.80 | -0.08 | -2.06% | 3,491,643 |
| Nov 21, 2024 | 3.87 | 3.89 | 3.79 | 3.88 | 0.00 | 0.00% | 3,069,266 |
| Nov 20, 2024 | 3.84 | 3.94 | 3.80 | 3.88 | 0.08 | 2.11% | 4,984,297 |
| Nov 19, 2024 | 3.44 | 3.86 | 3.44 | 3.80 | 0.40 | 11.76% | 11,275,694 |
| Nov 18, 2024 | 3.37 | 3.41 | 3.34 | 3.40 | 0.06 | 1.80% | 1,938,381 |
| Nov 15, 2024 | 3.28 | 3.35 | 3.27 | 3.34 | 0.04 | 1.21% | 1,787,433 |
| Nov 14, 2024 | 3.25 | 3.30 | 3.23 | 3.30 | 0.03 | 0.92% | 2,326,425 |
| Nov 13, 2024 | 3.32 | 3.36 | 3.25 | 3.27 | -0.04 | -1.21% | 1,816,881 |
| Nov 12, 2024 | 3.30 | 3.35 | 3.28 | 3.31 | -0.02 | -0.60% | 2,433,663 |
| Nov 11, 2024 | 3.41 | 3.41 | 3.33 | 3.33 | -0.07 | -2.06% | 1,662,132 |
| Nov 8, 2024 | 3.48 | 3.48 | 3.39 | 3.40 | -0.10 | -2.86% | 2,255,866 |
| Nov 7, 2024 | 3.33 | 3.62 | 3.33 | 3.50 | 0.23 | 7.03% | 5,443,101 |