Thyssenkrupp AG (PK) (TKAMY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 9.00321543408 | 3.11 | 3.45 | 3.1 | 5095 | 3.26369593 | DR |
| 4 | -0.29 | -7.88043478261 | 3.68 | 3.68 | 3.08 | 8061 | 3.37241497 | DR |
| 12 | -0.942 | -21.7451523546 | 4.332 | 4.74 | 3.08 | 9874 | 3.81409439 | DR |
| 26 | -1.88 | -35.6736242884 | 5.27 | 5.84 | 3.08 | 9410 | 4.43818973 | DR |
| 52 | -4.09 | -54.679144385 | 7.48 | 7.76 | 3.08 | 10505 | 5.4763097 | DR |
| 156 | -6.645 | -66.2182361734 | 10.035 | 12.7005 | 3.08 | 15733 | 7.18953101 | DR |
| 260 | -10.93 | -76.3268156425 | 14.32 | 15.43 | 3.08 | 21837 | 8.31458701 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 3.39 | 0.09 | 2.73 | 3.39 | 3.45 | 3.35 | 15549 |
| 1726608240 | 3.3 | 0.04 | 1.16 | 3.34 | 3.39 | 3.29 | 11510 |
| 1726521720 | 3.262 | -0.1 | -2.86 | 3.3 | 3.3 | 3.262 | 3637 |
| 1726262940 | 3.358 | 0.16 | 4.94 | 3.345 | 3.358 | 3.25 | 3562 |
| 1726176540 | 3.2 | 0.1 | 3.23 | 3.115 | 3.2 | 3.115 | 3598 |
| 1726090140 | 3.1 | -0.02 | -0.48 | 3.11 | 3.17 | 3.1 | 3167 |
| 1726003500 | 3.115 | -0.15 | -4.65 | 3.162 | 3.162 | 3.08 | 27900 |
| 1725917160 | 3.267 | -0.09 | -2.56 | 3.2625 | 3.27 | 3.2599999 | 21879 |
| 1725658020 | 3.353 | -0.08 | -2.24 | 3.42 | 3.43 | 3.35 | 6113 |
| 1725571440 | 3.43 | -0.07 | -2.00 | 3.445 | 3.445 | 3.39 | 11060 |
| 1725485040 | 3.5 | 0 | 0.00 | 3.522 | 3.522 | 3.46 | 8532 |
| 1725398880 | 3.5 | -0.15 | -4.11 | 3.6 | 3.65 | 3.5 | 13770 |
| 1725053340 | 3.65 | 0.03 | 0.83 | 3.65 | 3.65 | 3.65 | 225 |
| 1724966400 | 3.62 | 0.01 | 0.28 | 3.6 | 3.64 | 3.6 | 3022 |
| 1724880360 | 3.61 | -0.05 | -1.37 | 3.59 | 3.61 | 3.565 | 3573 |
| 1724794080 | 3.66 | 0 | 0.00 | 3.64 | 3.665 | 3.64 | 3108 |
| 1724707740 | 3.66 | 0.06 | 1.67 | 3.59 | 3.66 | 3.59 | 1320 |
| 1724448480 | 3.6 | 0.02 | 0.56 | 3.55 | 3.65 | 3.55 | 10930 |
| 1724362140 | 3.58 | -0.1 | -2.72 | 3.565 | 3.58 | 3.54 | 15252 |
| 1724275380 | 3.68 | 0.14 | 3.90 | 3.68 | 3.68 | 3.68 | 1000 |
| 1724188800 | 3.542 | -0.09 | -2.48 | 3.64 | 3.64 | 3.53 | 23325 |
| 1724102880 | 3.632 | 0.18 | 5.28 | 3.56 | 3.7 | 3.56 | 15591 |
| 1723843740 | 3.45 | -0.02 | -0.58 | 3.54 | 3.54 | 3.42 | 5801 |
| 1723756860 | 3.47 | 0.02 | 0.58 | 3.495 | 3.5 | 3.43 | 7761 |
| 1723670820 | 3.45 | -0.23 | -6.25 | 3.57 | 3.57 | 3.45 | 16449 |
| 1723584360 | 3.68 | 0.05 | 1.38 | 3.7 | 3.7 | 3.68 | 1556 |
| 1723497900 | 3.63 | -0.05 | -1.36 | 3.64 | 3.7 | 3.63 | 3452 |
| 1723238400 | 3.68 | -0.07 | -1.87 | 3.67 | 3.68 | 3.67 | 5647 |
| 1723152000 | 3.75 | -0.01 | -0.22 | 3.715 | 3.8 | 3.715 | 4309 |
| 1723065720 | 3.7584 | -0.01 | -0.25 | 3.76 | 3.784 | 3.7584 | 2335 |
| 1722979800 | 3.768 | 0.1 | 2.67 | 3.79 | 3.79 | 3.76 | 3448 |
| 1722893340 | 3.67 | -0.15 | -3.83 | 3.6 | 3.68 | 3.6 | 7979 |
| 1722634140 | 3.816 | 0.08 | 2.03 | 3.794 | 3.86 | 3.76 | 2683 |
| 1722547620 | 3.74 | -0.19 | -4.83 | 3.8 | 3.88 | 3.71 | 3404 |
| 1722461340 | 3.93 | 0.09 | 2.21 | 3.855 | 3.93 | 3.855 | 1007 |
| 1722374820 | 3.845 | 0.09 | 2.26 | 3.8 | 3.86 | 3.797 | 52481 |
| 1722288180 | 3.76 | -0.17 | -4.34 | 3.85 | 3.87 | 3.75 | 10725 |
| 1722029100 | 3.9305 | -0.08 | -1.98 | 3.9455 | 3.98 | 3.92 | 103050 |
| 1721942400 | 4.01 | -0.16 | -3.72 | 4.24 | 4.24 | 4.01 | 12648 |
| 1721856480 | 4.165 | -0.04 | -0.95 | 4.17 | 4.21 | 4.14 | 6679 |
| 1721770140 | 4.205 | -0.1 | -2.21 | 4.11 | 4.205 | 4.11 | 4249 |
| 1721683740 | 4.3 | 0.04 | 0.94 | 4.28 | 4.3 | 4.26 | 1212 |
| 1721424180 | 4.26 | -0.06 | -1.39 | 4.3 | 4.3 | 4.25 | 6849 |
| 1721337960 | 4.32 | -0.06 | -1.41 | 4.39 | 4.39 | 4.32 | 4731 |
| 1721251320 | 4.382 | 0.03 | 0.74 | 4.39 | 4.41 | 4.342 | 2517 |
| 1721164920 | 4.35 | -0.03 | -0.68 | 4.36 | 4.36 | 4.28 | 4666 |
| 1721078940 | 4.38 | -0.07 | -1.57 | 4.42 | 4.4356 | 4.38 | 5928 |
| 1720819200 | 4.45 | 0.01 | 0.23 | 4.4 | 4.45 | 4.4 | 241 |
| 1720733280 | 4.44 | 0.04 | 0.79 | 4.41 | 4.45 | 4.39 | 2767 |
| 1720646880 | 4.405 | 0.02 | 0.46 | 4.385 | 4.42 | 4.37 | 2510 |
| 1720560540 | 4.385 | -0.08 | -1.68 | 4.4 | 4.42 | 4.385 | 962 |
| 1720473600 | 4.46 | -0.12 | -2.62 | 4.457 | 4.5199999 | 4.42 | 2382 |
| 1720214640 | 4.58 | -0.1 | -2.14 | 4.74 | 4.74 | 4.545 | 5253 |
| 1720041000 | 4.68 | 0.25 | 5.64 | 4.5599999 | 4.69 | 4.5599999 | 856 |
| 1719955740 | 4.43 | -0.06 | -1.34 | 4.43 | 4.43 | 4.43 | 417 |
| 1719868980 | 4.49 | 0.11 | 2.51 | 4.44 | 4.49 | 4.41 | 12356 |
| 1719610020 | 4.38 | 0.01 | 0.23 | 4.36 | 4.3957 | 4.36 | 5198 |
| 1719523200 | 4.37 | 0.03 | 0.69 | 4.35 | 4.37 | 4.33 | 55512 |
| 1719437040 | 4.34 | -0.07 | -1.59 | 4.332 | 4.35 | 4.3259999 | 10610 |
| 1719350880 | 4.41 | -0.14 | -3.08 | 4.38 | 4.45 | 4.3701 | 48668 |
| 1719264540 | 4.55 | 0.05 | 1.05 | 4.606 | 4.606 | 4.55 | 714 |
| 1719005220 | 4.5028 | -0.25 | -5.26 | 4.54 | 4.54 | 4.49 | 13210 |
| 1718918640 | 4.7529 | 0.1 | 2.21 | 4.74 | 4.755 | 4.73 | 2637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
