Thyssenkrupp AG (TKA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3960001 | 4.1763352054 | 9.4819999 | 9.88 | 9.33 | 639801 | 9.644 | DE |
| 4 | 0.504 | 5.37657350117 | 9.374 | 10.59 | 6.3 | 1435278 | 8.96159844 | DE |
| 12 | 5.078 | 105.791666667 | 4.8 | 11.19 | 4.215 | 2037949 | 8.1885926 | DE |
| 26 | 6.575 | 199.061459279 | 3.303 | 11.19 | 3.121 | 1204101 | 7.23073851 | DE |
| 52 | 5.352 | 118.250110473 | 4.526 | 11.19 | 2.751 | 851486 | 6.08886561 | DE |
| 156 | 2.748 | 38.5413744741 | 7.13 | 11.19 | 2.751 | 1913895 | 6.27607482 | DE |
| 260 | 4.234 | 75.0177179305 | 5.644 | 12.03 | 2.751 | 2617575 | 7.15298872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745526420 | 9.644 | 0.22 | 2.31 | 9.4819999 | 9.692 | 9.33 | 639801 |
| 1745440020 | 9.426 | -0.04 | -0.46 | 9.48 | 9.648 | 9.2799999 | 760991 |
| 1745353620 | 9.47 | 0.06 | 0.59 | 9.49 | 9.63 | 9.288 | 645758 |
| 1744921620 | 9.414 | 0.1 | 1.10 | 9.336 | 9.5 | 9.2159999 | 618924 |
| 1744835220 | 9.3119999 | -0.26 | -2.68 | 9.55 | 9.55 | 9.102 | 612462 |
| 1744748820 | 9.568 | 0.34 | 3.66 | 9.304 | 9.586 | 9.272 | 944329 |
| 1744662420 | 9.23 | 0.28 | 3.11 | 9.052 | 9.348 | 8.984 | 917905 |
| 1744403220 | 8.952 | 0.13 | 1.50 | 8.85 | 9.144 | 8.5 | 696250 |
| 1744316820 | 8.82 | -0.43 | -4.65 | 9.69 | 9.698 | 8.552 | 1430995 |
| 1744230420 | 9.25 | 1.32 | 16.59 | 7.9 | 9.68 | 7.82 | 1568792 |
| 1744144020 | 7.934 | -0.42 | -4.98 | 8.5 | 8.694 | 7.85 | 1863560 |
| 1744057620 | 8.35 | 0.36 | 4.51 | 7.5 | 8.414 | 6.3 | 2892950 |
| 1743798420 | 7.99 | -1.29 | -13.88 | 9.1999999 | 9.4979999 | 7.95 | 2674091 |
| 1743712020 | 9.278 | -0.48 | -4.92 | 9.38 | 9.646 | 9.15 | 1212905 |
| 1743625620 | 9.7579999 | -0.22 | -2.22 | 10.279999 | 10.295 | 9.5459999 | 1337820 |
| 1743539220 | 9.98 | 0.45 | 4.72 | 9.5619999 | 10.59 | 9.5619999 | 2389201 |
| 1743452820 | 9.5299999 | 0.58 | 6.48 | 8.962 | 9.6199999 | 8.75 | 1230980 |
| 1743197220 | 8.9499999 | -0.47 | -4.99 | 9.374 | 9.398 | 8.802 | 1117122 |
| 1743110820 | 9.42 | -0.5 | -5.06 | 9.94 | 9.94 | 9.346 | 910758 |
| 1743024420 | 9.922 | 0.34 | 3.57 | 9.58 | 9.96 | 9.518 | 1497523 |
| 1742938020 | 9.58 | 0.06 | 0.63 | 9.362 | 9.69 | 9.18 | 732155 |
| 1742851620 | 9.52 | 0.06 | 0.61 | 9.626 | 9.91 | 9.2899999 | 1133573 |
| 1742592420 | 9.462 | 0.01 | 0.13 | 9.334 | 9.7959999 | 9.24 | 1546162 |
| 1742506020 | 9.4499999 | -0.65 | -6.44 | 10.15 | 10.244999 | 9.044 | 2823308 |
| 1742419620 | 10.1 | -0.75 | -6.91 | 11.19 | 11.19 | 9.82 | 4136184 |
| 1742333220 | 10.85 | 1.55 | 16.67 | 9.33 | 11 | 9.302 | 5814161 |
| 1742246820 | 9.3 | 0.6 | 6.90 | 8.71 | 9.3 | 8.702 | 1904893 |
| 1741987620 | 8.6999999 | 0.04 | 0.44 | 8.6 | 9.1999999 | 8.162 | 2317138 |
| 1741901220 | 8.662 | -0.05 | -0.55 | 8.776 | 9.2899999 | 8.602 | 1420764 |
| 1741814820 | 8.71 | 0.16 | 1.87 | 8.516 | 8.97 | 7.83 | 1710328 |
| 1741728420 | 8.55 | 0.12 | 1.42 | 8.422 | 8.772 | 8.324 | 1326214 |
| 1741642020 | 8.43 | -0.64 | -7.06 | 9.2479999 | 9.518 | 8.26 | 3320364 |
| 1741382820 | 9.07 | -0.62 | -6.40 | 9.75 | 9.9179999 | 8.624 | 3800363 |
| 1741296420 | 9.69 | 0.68 | 7.55 | 9.13 | 9.848 | 9.0619999 | 4656917 |
| 1741210020 | 9.01 | 0.57 | 6.75 | 8.46 | 9.198 | 8.1519999 | 3404984 |
| 1741123620 | 8.44 | -0.43 | -4.85 | 8.9499999 | 8.96 | 7.816 | 4151466 |
| 1741037220 | 8.8699999 | 1.3 | 17.11 | 7.75 | 8.946 | 7.75 | 5955286 |
| 1740778020 | 7.574 | -0.12 | -1.61 | 7.56 | 7.78 | 7.376 | 1727320 |
| 1740691620 | 7.698 | 0.21 | 2.83 | 7.598 | 7.826 | 7.392 | 3172801 |
| 1740605220 | 7.486 | 0.29 | 4.00 | 7.2 | 7.59 | 6.97 | 3946368 |
| 1740518820 | 7.198 | 0.85 | 13.39 | 6.422 | 7.258 | 6.422 | 4984185 |
| 1740432420 | 6.348 | 0.39 | 6.55 | 6.098 | 6.35 | 6.03 | 2096507 |
| 1740173220 | 5.958 | 0.05 | 0.81 | 5.912 | 6.086 | 5.912 | 1280599 |
| 1740086820 | 5.91 | 0.09 | 1.58 | 5.87 | 6.078 | 5.812 | 1309203 |
| 1740000420 | 5.8179999 | -0.15 | -2.55 | 6.148 | 6.172 | 5.722 | 2315383 |
| 1739914020 | 5.97 | 0.26 | 4.55 | 5.698 | 6.29 | 5.66 | 3963781 |
| 1739827620 | 5.71 | 1.05 | 22.56 | 4.798 | 5.728 | 4.76 | 4763224 |
| 1739568420 | 4.659 | -0.05 | -0.96 | 4.72 | 4.769 | 4.516 | 1306518 |
| 1739482020 | 4.704 | 0.16 | 3.57 | 4.5999999 | 5.026 | 4.562 | 2268295 |
| 1739395620 | 4.542 | 0.12 | 2.60 | 4.5389999 | 4.614 | 4.485 | 355322 |
| 1739309220 | 4.4269999 | -0.14 | -3.02 | 4.581 | 4.5999999 | 4.4139999 | 553843 |
| 1739222820 | 4.565 | -0.02 | -0.33 | 4.3499999 | 4.6529999 | 4.215 | 714525 |
| 1738963620 | 4.58 | -0.08 | -1.76 | 4.606 | 4.708 | 4.553 | 378650 |
| 1738877220 | 4.662 | 0.11 | 2.51 | 4.548 | 4.663 | 4.526 | 560001 |
| 1738790820 | 4.548 | 0.13 | 2.83 | 4.401 | 4.564 | 4.391 | 363209 |
| 1738704420 | 4.423 | -0.1 | -2.23 | 4.524 | 4.53 | 4.416 | 430997 |
| 1738618020 | 4.524 | -0.28 | -5.79 | 4.59 | 4.59 | 4.434 | 731164 |
| 1738358820 | 4.8019999 | 0 | 0.00 | 4.8 | 4.932 | 4.7859999 | 773571 |
| 1738272420 | 4.8019999 | 0.04 | 0.84 | 4.731 | 4.859 | 4.716 | 660154 |
| 1738186020 | 4.7619999 | 0.05 | 1.13 | 4.736 | 4.8 | 4.7009999 | 618489 |
| 1738099620 | 4.7089999 | 0.01 | 0.21 | 4.7 | 4.74 | 4.577 | 637040 |
| 1738013220 | 4.699 | 0.25 | 5.57 | 4.38 | 4.699 | 4.3099999 | 1239468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
