Thyssenkrupp AG (PK) (TKAMY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 4.65 | 0.11 | 2.42 | 4.635 | 4.66 | 4.635 | 1338 |
| 1718659680 | 4.54 | 0.09 | 2.02 | 4.51 | 4.54 | 4.475 | 3371 |
| 1718400300 | 4.45 | -0.01 | -0.22 | 4.46 | 4.46 | 4.41 | 26759 |
| 1718314140 | 4.46 | -0.12 | -2.62 | 4.44 | 4.46 | 4.43 | 37442 |
| 1718227380 | 4.58 | 0.07 | 1.55 | 4.58 | 4.58 | 4.58 | 455 |
| 1718141340 | 4.51 | -0.1 | -2.06 | 4.53 | 4.53 | 4.468 | 10131 |
| 1718054880 | 4.605 | -0.19 | -3.86 | 4.67 | 4.67 | 4.57 | 5347 |
| 1717795800 | 4.79 | -0.1 | -2.04 | 4.73 | 4.79 | 4.73 | 2377 |
| 1717709400 | 4.89 | -0.02 | -0.41 | 4.86 | 4.9 | 4.86 | 11444 |
| 1717622460 | 4.91 | 0.03 | 0.61 | 4.9 | 4.96 | 4.9 | 6826 |
| 1717536360 | 4.88 | -0.15 | -3.06 | 4.94 | 4.945 | 4.87 | 12448 |
| 1717450140 | 5.0342 | 0.07 | 1.50 | 5.0199999 | 5.07 | 5.0199999 | 6691 |
| 1717190940 | 4.96 | 0.02 | 0.40 | 4.95 | 4.96 | 4.9271 | 3747 |
| 1717104540 | 4.94 | -0.02 | -0.30 | 4.95 | 4.98 | 4.94 | 2003 |
| 1717018020 | 4.955 | -0.19 | -3.60 | 5 | 5.0199999 | 4.915 | 5677 |
| 1716931740 | 5.14 | 0 | 0.00 | 5.168 | 5.18 | 5.14 | 788 |
| 1716585840 | 5.14 | 0.01 | 0.19 | 5.12 | 5.1449999 | 5.11 | 7031 |
| 1716499740 | 5.13 | 0.05 | 0.98 | 5.12 | 5.14 | 5.12 | 4420 |
| 1716412800 | 5.08 | -0.04 | -0.78 | 5.05 | 5.125 | 5.05 | 29999 |
| 1716326940 | 5.12 | -0.14 | -2.66 | 5.18 | 5.18 | 5.11 | 10313 |
| 1716240180 | 5.26 | -0.12 | -2.23 | 5.2619999 | 5.2643 | 5.26 | 8071 |
| 1715981340 | 5.38 | 0.03 | 0.51 | 5.36 | 5.39 | 5.36 | 5995 |
| 1715894940 | 5.3528 | -0.02 | -0.32 | 5.37 | 5.38 | 5.3528 | 1741 |
| 1715808000 | 5.37 | 0.01 | 0.28 | 5.22 | 5.38 | 5.22 | 3635 |
| 1715722140 | 5.355 | 0.16 | 2.98 | 5.355 | 5.38 | 5.3 | 2290 |
| 1715635200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1715376000 | 5.2 | -0.08 | -1.52 | 5.33 | 5.33 | 5.2 | 6073 |
| 1715289720 | 5.28 | 0.14 | 2.72 | 5.26 | 5.28 | 5.26 | 1102 |
| 1715203200 | 5.14 | -0.08 | -1.53 | 5.142 | 5.142 | 5.14 | 316 |
| 1715117340 | 5.22 | -0.1 | -1.88 | 5.22 | 5.25 | 5.22 | 6065 |
| 1715030940 | 5.32 | 0.12 | 2.31 | 5.365 | 5.39 | 5.29 | 4305 |
| 1714771740 | 5.2 | -0.03 | -0.57 | 5.255 | 5.255 | 5.2 | 1974 |
| 1714685340 | 5.23 | 0.21 | 4.18 | 5.15 | 5.23 | 5.1449999 | 6184 |
| 1714599000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714512600 | 5.0199999 | -0.1 | -1.95 | 5.11 | 5.11 | 5.01 | 28451 |
| 1714425720 | 5.12 | 0.04 | 0.89 | 5.135 | 5.135 | 5.12 | 1806 |
| 1714166580 | 5.075 | 0.29 | 5.95 | 5.22 | 5.22 | 5.0599999 | 14181 |
| 1714080300 | 4.79 | -0.03 | -0.62 | 4.78 | 4.8 | 4.745 | 10636 |
| 1713994020 | 4.82 | -0.01 | -0.21 | 4.84 | 4.85 | 4.82 | 8843 |
| 1713907740 | 4.83 | -0.02 | -0.31 | 4.862 | 4.862 | 4.78 | 3533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
