ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Thyssenkrupp AG (PK)

Thyssenkrupp AG (PK) (TKAMY)

3.39
0.09
(2.73%)
Closed September 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.289.003215434083.113.453.150953.26369593DR
4-0.29-7.880434782613.683.683.0880613.37241497DR
12-0.942-21.74515235464.3324.743.0898743.81409439DR
26-1.88-35.67362428845.275.843.0894104.43818973DR
52-4.09-54.6791443857.487.763.08105055.4763097DR
156-6.645-66.218236173410.03512.70053.08157337.18953101DR
260-10.93-76.326815642514.3215.433.08218378.31458701DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17266944603.390.092.733.393.453.3515549
17266082403.30.041.163.343.393.2911510
17265217203.262-0.1-2.863.33.33.2623637
17262629403.3580.164.943.3453.3583.253562
17261765403.20.13.233.1153.23.1153598
17260901403.1-0.02-0.483.113.173.13167
17260035003.115-0.15-4.653.1623.1623.0827900
17259171603.267-0.09-2.563.26253.273.259999921879
17256580203.353-0.08-2.243.423.433.356113
17255714403.43-0.07-2.003.4453.4453.3911060
17254850403.500.003.5223.5223.468532
17253988803.5-0.15-4.113.63.653.513770
17250533403.650.030.833.653.653.65225
17249664003.620.010.283.63.643.63022
17248803603.61-0.05-1.373.593.613.5653573
17247940803.6600.003.643.6653.643108
17247077403.660.061.673.593.663.591320
17244484803.60.020.563.553.653.5510930
17243621403.58-0.1-2.723.5653.583.5415252
17242753803.680.143.903.683.683.681000
17241888003.542-0.09-2.483.643.643.5323325
17241028803.6320.185.283.563.73.5615591
17238437403.45-0.02-0.583.543.543.425801
17237568603.470.020.583.4953.53.437761
17236708203.45-0.23-6.253.573.573.4516449
17235843603.680.051.383.73.73.681556
17234979003.63-0.05-1.363.643.73.633452
17232384003.68-0.07-1.873.673.683.675647
17231520003.75-0.01-0.223.7153.83.7154309
17230657203.7584-0.01-0.253.763.7843.75842335
17229798003.7680.12.673.793.793.763448
17228933403.67-0.15-3.833.63.683.67979
17226341403.8160.082.033.7943.863.762683
17225476203.74-0.19-4.833.83.883.713404
17224613403.930.092.213.8553.933.8551007
17223748203.8450.092.263.83.863.79752481
17222881803.76-0.17-4.343.853.873.7510725
17220291003.9305-0.08-1.983.94553.983.92103050
17219424004.01-0.16-3.724.244.244.0112648
17218564804.165-0.04-0.954.174.214.146679
17217701404.205-0.1-2.214.114.2054.114249
17216837404.30.040.944.284.34.261212
17214241804.26-0.06-1.394.34.34.256849
17213379604.32-0.06-1.414.394.394.324731
17212513204.3820.030.744.394.414.3422517
17211649204.35-0.03-0.684.364.364.284666
17210789404.38-0.07-1.574.424.43564.385928
17208192004.450.010.234.44.454.4241
17207332804.440.040.794.414.454.392767
17206468804.4050.020.464.3854.424.372510
17205605404.385-0.08-1.684.44.424.385962
17204736004.46-0.12-2.624.4574.51999994.422382
17202146404.58-0.1-2.144.744.744.5455253
17200410004.680.255.644.55999994.694.5599999856
17199557404.43-0.06-1.344.434.434.43417
17198689804.490.112.514.444.494.4112356
17196100204.380.010.234.364.39574.365198
17195232004.370.030.694.354.374.3355512
17194370404.34-0.07-1.594.3324.354.325999910610
17193508804.41-0.14-3.084.384.454.370148668
17192645404.550.051.054.6064.6064.55714
17190052204.5028-0.25-5.264.544.544.4913210
17189186404.75290.12.214.744.7554.732637

Your Recent History

Delayed Upgrade Clock