Thyssenkrupp AG (1TKA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.228 | -5.57457212714 | 4.09 | 4.12 | 3.848 | 19599 | 3.94642359 | DE |
| 4 | -0.405 | -9.49144598078 | 4.267 | 4.306 | 3.848 | 19986 | 4.08550645 | DE |
| 12 | -0.825 | -17.6018775336 | 4.687 | 5.098 | 3.848 | 20274 | 4.44288759 | DE |
| 26 | -1.848 | -32.3642732049 | 5.71 | 5.93 | 3.848 | 21990 | 4.66387634 | DE |
| 52 | -3.494 | -47.4986405655 | 7.356 | 7.46 | 3.848 | 15482 | 5.20135884 | DE |
| 156 | -4.238 | -52.3209876543 | 8.1 | 11.325 | 3.848 | 15599 | 6.65993274 | DE |
| 260 | -7.508 | -66.0334212841 | 11.37 | 13.92 | 3.399 | 15233 | 7.00621588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 3.862 | -0.07 | -1.88 | 3.906 | 3.92 | 3.848 | 19434 |
| 1721318100 | 3.936 | -0.01 | -0.20 | 3.966 | 3.986 | 3.934 | 15006 |
| 1721231700 | 3.944 | 0.01 | 0.36 | 3.92 | 3.96 | 3.879 | 12137 |
| 1721145300 | 3.93 | -0.08 | -1.87 | 3.95 | 3.953 | 3.885 | 57199 |
| 1721058900 | 4.005 | -0.06 | -1.50 | 4.019 | 4.0199999 | 3.994 | 8313 |
| 1720799700 | 4.066 | 0.02 | 0.47 | 4.09 | 4.12 | 4.066 | 5338 |
| 1720713300 | 4.047 | 0.02 | 0.62 | 4.018 | 4.047 | 3.992 | 8887 |
| 1720626900 | 4.022 | 0.02 | 0.45 | 4 | 4.0599999 | 3.999 | 11053 |
| 1720540500 | 4.0039999 | -0.06 | -1.38 | 4.069 | 4.069 | 4 | 20477 |
| 1720454100 | 4.0599999 | -0.11 | -2.68 | 4.11 | 4.11 | 4.0599999 | 27921 |
| 1720194900 | 4.172 | -0.06 | -1.49 | 4.292 | 4.292 | 4.147 | 6848 |
| 1720108500 | 4.235 | -0.02 | -0.47 | 4.226 | 4.306 | 4.198 | 13498 |
| 1720022100 | 4.255 | 0.21 | 5.06 | 4.16 | 4.276 | 4.16 | 42183 |
| 1719935700 | 4.05 | -0.04 | -0.86 | 4.05 | 4.074 | 4.05 | 1500 |
| 1719849300 | 4.085 | 0.04 | 0.86 | 4.148 | 4.148 | 4.085 | 7545 |
| 1719590100 | 4.05 | 0.04 | 1.00 | 4.032 | 4.05 | 4.032 | 2786 |
| 1719503700 | 4.01 | -0.02 | -0.47 | 4 | 4.026 | 3.984 | 7435 |
| 1719417300 | 4.029 | -0.1 | -2.37 | 4.14 | 4.14 | 4.003 | 20201 |
| 1719330900 | 4.127 | -0.1 | -2.43 | 4.2 | 4.2 | 3.983 | 92324 |
| 1719244500 | 4.23 | 0.01 | 0.31 | 4.226 | 4.3 | 4.22 | 14240 |
| 1718985300 | 4.217 | -0.19 | -4.20 | 4.267 | 4.2859999 | 4.17 | 24830 |
| 1718898900 | 4.402 | 0.1 | 2.42 | 4.36 | 4.402 | 4.356 | 11302 |
| 1718812500 | 4.298 | -0.03 | -0.62 | 4.298 | 4.32 | 4.2859999 | 7526 |
| 1718726100 | 4.325 | 0.22 | 5.33 | 4.242 | 4.325 | 4.242 | 21765 |
| 1718639700 | 4.106 | 0.01 | 0.34 | 4.126 | 4.126 | 4.106 | 1020 |
| 1718380500 | 4.092 | -0 | -0.05 | 4.172 | 4.172 | 4.082 | 9432 |
| 1718294100 | 4.094 | -0.11 | -2.71 | 4.135 | 4.148 | 4.09 | 30525 |
| 1718207700 | 4.208 | 0.01 | 0.29 | 4.202 | 4.228 | 4.128 | 23168 |
| 1718121300 | 4.196 | -0.08 | -1.78 | 4.248 | 4.25 | 4.17 | 25086 |
| 1718034900 | 4.272 | -0.14 | -3.13 | 4.334 | 4.377 | 4.239 | 38970 |
| 1717775700 | 4.41 | -0.07 | -1.65 | 4.497 | 4.497 | 4.33 | 37664 |
| 1717689300 | 4.484 | -0.03 | -0.58 | 4.546 | 4.546 | 4.462 | 5280 |
| 1717602900 | 4.51 | 0 | 0.11 | 4.524 | 4.634 | 4.47 | 26173 |
| 1717516500 | 4.505 | -0.13 | -2.74 | 4.588 | 4.59 | 4.485 | 38423 |
| 1717430100 | 4.632 | 0.09 | 2.00 | 4.563 | 4.638 | 4.563 | 29043 |
| 1717170900 | 4.541 | -0.03 | -0.55 | 4.558 | 4.5599999 | 4.53 | 10422 |
| 1717084500 | 4.566 | 0.03 | 0.57 | 4.551 | 4.595 | 4.54 | 19420 |
| 1716998100 | 4.54 | -0.23 | -4.78 | 4.684 | 4.684 | 4.53 | 51484 |
| 1716911700 | 4.768 | 0.04 | 0.80 | 4.781 | 4.838 | 4.736 | 25712 |
| 1716825300 | 4.73 | 0.01 | 0.13 | 4.76 | 4.76 | 4.73 | 5510 |
| 1716566100 | 4.724 | -0 | -0.04 | 4.65 | 4.724 | 4.646 | 8930 |
| 1716479700 | 4.726 | 0.01 | 0.13 | 4.688 | 4.731 | 4.658 | 40 |
| 1716393300 | 4.72 | -0.01 | -0.30 | 4.755 | 4.755 | 4.6 | 35898 |
| 1716306900 | 4.734 | -0.12 | -2.51 | 4.8099999 | 4.824 | 4.734 | 10594 |
| 1716220500 | 4.856 | -0.03 | -0.70 | 5.048 | 5.054 | 4.84 | 10286 |
| 1715961300 | 4.89 | -0.03 | -0.67 | 4.998 | 5 | 4.89 | 17926 |
| 1715874900 | 4.923 | -0.04 | -0.71 | 5 | 5 | 4.8 | 32015 |
| 1715788500 | 4.958 | -0.01 | -0.20 | 4.98 | 4.98 | 4.54 | 110269 |
| 1715702100 | 4.968 | 0.08 | 1.60 | 4.92 | 5 | 4.92 | 3250 |
| 1715615700 | 4.89 | 0.04 | 0.82 | 4.894 | 4.945 | 4.89 | 5090 |
| 1715356500 | 4.85 | -0.03 | -0.61 | 4.928 | 4.945 | 4.85 | 5860 |
| 1715270100 | 4.88 | 0.08 | 1.67 | 4.824 | 4.88 | 4.824 | 4535 |
| 1715183700 | 4.8 | -0.06 | -1.25 | 4.87 | 4.87 | 4.8 | 5671 |
| 1715097300 | 4.861 | -0.12 | -2.31 | 5.098 | 5.098 | 4.84 | 6319 |
| 1715010900 | 4.976 | 0.15 | 3.07 | 4.9 | 5 | 4.9 | 5222 |
| 1714751700 | 4.828 | -0.02 | -0.33 | 4.87 | 4.91 | 4.828 | 2905 |
| 1714665300 | 4.844 | 0.09 | 1.98 | 4.9 | 4.9 | 4.76 | 2157 |
| 1714492500 | 4.75 | -0.03 | -0.65 | 4.8 | 4.8 | 4.75 | 4159 |
| 1714406100 | 4.781 | 0.03 | 0.61 | 4.758 | 4.781 | 4.717 | 12359 |
| 1714146900 | 4.752 | 0.31 | 7.03 | 4.687 | 4.96 | 4.687 | 95013 |
| 1714060500 | 4.44 | -0.06 | -1.36 | 4.496 | 4.54 | 4.44 | 31138 |
| 1713974100 | 4.501 | -0.01 | -0.20 | 4.5279999 | 4.566 | 4.498 | 21243 |
| 1713887700 | 4.51 | -0 | -0.09 | 4.5199999 | 4.55 | 4.5 | 27451 |
| 1713801300 | 4.514 | -0.01 | -0.13 | 4.562 | 4.588 | 4.511 | 22735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
