Thyssenkrupp AG (1TKA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.184 | 25.7391304348 | 4.6 | 5.784 | 4.471 | 38182 | 4.68148781 | DE |
| 4 | 1.552 | 36.6729678639 | 4.232 | 5.784 | 4.12 | 26840 | 4.61411493 | DE |
| 12 | 2.012 | 53.3404029692 | 3.772 | 5.784 | 3.738 | 20673 | 4.30780942 | DE |
| 26 | 2.564 | 79.6273291925 | 3.22 | 5.784 | 2.779 | 19851 | 3.79810762 | DE |
| 52 | 1.03 | 21.6659655027 | 4.754 | 5.784 | 2.779 | 20974 | 4.12081378 | DE |
| 156 | -3.384 | -36.9109947644 | 9.168 | 9.86 | 2.779 | 16699 | 5.55479887 | DE |
| 260 | -5.416 | -48.3571428571 | 11.2 | 12.28 | 2.779 | 16797 | 6.49286464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 5.784 | 1.11 | 23.62 | 4.48 | 5.784 | 4.48 | 226082 |
| 1739552100 | 4.679 | -0.07 | -1.52 | 4.644 | 4.72 | 4.5199999 | 47343 |
| 1739465700 | 4.751 | 0.21 | 4.58 | 4.921 | 5.03 | 4.698 | 102764 |
| 1739379300 | 4.543 | 0.04 | 0.98 | 4.58 | 4.598 | 4.513 | 6120 |
| 1739292900 | 4.499 | -0.06 | -1.38 | 4.553 | 4.553 | 4.471 | 32283 |
| 1739206500 | 4.562 | -0.07 | -1.45 | 4.6 | 4.625 | 4.562 | 2400 |
| 1738947300 | 4.6289999 | 0.08 | 1.74 | 4.695 | 4.722 | 4.6289999 | 7734 |
| 1738860900 | 4.55 | 0.04 | 1.00 | 4.5679999 | 4.6 | 4.527 | 5313 |
| 1738774500 | 4.505 | 0.08 | 1.81 | 4.526 | 4.529 | 4.5039999 | 13418 |
| 1738688100 | 4.425 | -0.09 | -2.04 | 4.448 | 4.595 | 4.425 | 16080 |
| 1738601700 | 4.517 | -0.32 | -6.60 | 4.796 | 4.796 | 4.381 | 57145 |
| 1738342500 | 4.836 | 0.02 | 0.33 | 4.816 | 4.926 | 4.792 | 31572 |
| 1738256100 | 4.82 | 0.08 | 1.60 | 4.78 | 4.842 | 4.772 | 34524 |
| 1738169700 | 4.744 | 0.02 | 0.34 | 4.736 | 4.8 | 4.716 | 27615 |
| 1738083300 | 4.728 | 0.06 | 1.24 | 4.627 | 4.728 | 4.627 | 9270 |
| 1737996900 | 4.67 | 0.19 | 4.26 | 4.502 | 4.684 | 4.502 | 25655 |
| 1737737700 | 4.479 | 0.13 | 3.01 | 4.29 | 4.48 | 4.29 | 28093 |
| 1737651300 | 4.348 | 0.19 | 4.67 | 4.12 | 4.396 | 4.12 | 49931 |
| 1737564900 | 4.154 | 0 | 0.00 | 4.154 | 4.154 | 4.154 | 0 |
| 1737478500 | 4.154 | -0.02 | -0.36 | 4.14 | 4.16 | 4.14 | 2535 |
| 1737392100 | 4.1689999 | -0.02 | -0.36 | 4.232 | 4.232 | 4.135 | 10159 |
| 1737132900 | 4.184 | 0.15 | 3.77 | 4.096 | 4.218 | 4.057 | 53593 |
| 1737046500 | 4.032 | -0.04 | -0.98 | 4.087 | 4.104 | 4.0199999 | 2983 |
| 1736960100 | 4.072 | 0.09 | 2.31 | 3.976 | 4.088 | 3.975 | 33655 |
| 1736873700 | 3.98 | 0.11 | 2.84 | 3.969 | 3.982 | 3.969 | 8869 |
| 1736787300 | 3.87 | 0.04 | 1.10 | 3.84 | 3.87 | 3.81 | 6082 |
| 1736528100 | 3.828 | 0 | 0.00 | 3.828 | 3.828 | 3.828 | 0 |
| 1736441700 | 3.828 | -0.01 | -0.31 | 3.824 | 3.88 | 3.784 | 12058 |
| 1736355300 | 3.84 | -0.13 | -3.23 | 3.91 | 3.91 | 3.84 | 5915 |
| 1736268900 | 3.968 | -0.03 | -0.70 | 3.968 | 3.968 | 3.968 | 510 |
| 1736182500 | 3.996 | 0.13 | 3.26 | 3.94 | 3.996 | 3.91 | 8910 |
| 1735923300 | 3.87 | -0.13 | -3.20 | 3.88 | 3.908 | 3.87 | 14114 |
| 1735836900 | 3.998 | 0.09 | 2.30 | 4.0119999 | 4.0119999 | 3.948 | 3230 |
| 1735577700 | 3.908 | -0.03 | -0.81 | 3.932 | 3.932 | 3.9 | 1873 |
| 1735318500 | 3.94 | 0.04 | 1.13 | 3.934 | 3.94 | 3.903 | 2613 |
| 1734972900 | 3.896 | -0.02 | -0.61 | 3.9 | 3.9 | 3.878 | 1154 |
| 1734713700 | 3.92 | -0.02 | -0.51 | 3.9 | 3.921 | 3.895 | 925 |
| 1734627300 | 3.94 | -0.13 | -3.12 | 4.032 | 4.046 | 3.898 | 9702 |
| 1734540900 | 4.067 | -0.03 | -0.61 | 4.132 | 4.132 | 4.04 | 5016 |
| 1734454500 | 4.092 | -0.01 | -0.34 | 4.0199999 | 4.2 | 4.01 | 36458 |
| 1734368100 | 4.106 | -0 | -0.10 | 4.105 | 4.14 | 4.0599999 | 23132 |
| 1734108900 | 4.11 | -0.09 | -2.24 | 4.179 | 4.206 | 4.099 | 12083 |
| 1734022500 | 4.204 | 0.02 | 0.50 | 4.263 | 4.333 | 4.164 | 72019 |
| 1733936100 | 4.183 | 0.01 | 0.26 | 4.18 | 4.209 | 4.157 | 16382 |
| 1733849700 | 4.172 | 0.06 | 1.51 | 4.116 | 4.21 | 4.097 | 26556 |
| 1733763300 | 4.11 | 0.11 | 2.65 | 4 | 4.168 | 4 | 21965 |
| 1733504100 | 4.0039999 | 0 | 0.05 | 4.014 | 4.048 | 3.977 | 9603 |
| 1733417700 | 4.002 | 0.01 | 0.30 | 4.0119999 | 4.179 | 3.972 | 59108 |
| 1733331300 | 3.99 | 0.12 | 2.99 | 3.852 | 4.0199999 | 3.852 | 32835 |
| 1733244900 | 3.874 | 0 | 0.00 | 3.927 | 3.96 | 3.874 | 21803 |
| 1733158500 | 3.874 | -0.01 | -0.36 | 3.876 | 3.932 | 3.874 | 15877 |
| 1732899300 | 3.888 | -0.03 | -0.87 | 3.922 | 3.926 | 3.871 | 5571 |
| 1732812900 | 3.922 | 0.04 | 1.06 | 3.885 | 3.979 | 3.885 | 21625 |
| 1732726500 | 3.881 | 0.1 | 2.67 | 3.77 | 3.882 | 3.77 | 10161 |
| 1732640100 | 3.78 | -0.13 | -3.37 | 3.772 | 3.794 | 3.738 | 18413 |
| 1732553700 | 3.912 | 0.1 | 2.57 | 3.772 | 3.912 | 3.74 | 10921 |
| 1732294500 | 3.814 | -0.07 | -1.70 | 3.95 | 3.95 | 3.688 | 14566 |
| 1732208100 | 3.88 | -0.02 | -0.56 | 3.82 | 3.88 | 3.82 | 33711 |
| 1732121700 | 3.902 | 0.09 | 2.31 | 3.94 | 3.94 | 3.822 | 85014 |
| 1732035300 | 3.814 | 0.42 | 12.31 | 3.486 | 3.844 | 3.486 | 180199 |
| 1731948900 | 3.396 | 0.06 | 1.77 | 3.384 | 3.402 | 3.366 | 14140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
