Thyssenkrupp AG (TKA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -2.67379679144 | 3.927 | 3.985 | 3.777 | 374784 | 3.89716874 | DE |
| 4 | -0.288 | -7.00729927007 | 4.11 | 4.314 | 3.777 | 340936 | 4.01894071 | DE |
| 12 | -0.888 | -18.8535031847 | 4.71 | 5.07 | 3.777 | 391812 | 4.38543802 | DE |
| 26 | -2.022 | -34.5995893224 | 5.844 | 5.942 | 3.777 | 468370 | 4.68082158 | DE |
| 52 | -3.34 | -46.6350181514 | 7.162 | 7.47 | 3.777 | 564517 | 5.98225497 | DE |
| 156 | -4.308 | -52.9889298893 | 8.13 | 11.355 | 3.777 | 2480640 | 7.14772924 | DE |
| 260 | -7.798 | -67.1084337349 | 11.62 | 13.95 | 3.28 | 3130028 | 7.76870643 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 3.832 | -0.07 | -1.72 | 3.89 | 3.894 | 3.787 | 470638 |
| 1721679960 | 3.899 | 0.02 | 0.65 | 3.889 | 3.926 | 3.862 | 299878 |
| 1721420760 | 3.874 | -0.05 | -1.32 | 3.964 | 3.975 | 3.841 | 402321 |
| 1721334360 | 3.926 | -0.04 | -1.08 | 3.965 | 3.985 | 3.924 | 253876 |
| 1721248020 | 3.969 | 0.02 | 0.51 | 3.927 | 3.978 | 3.869 | 447207 |
| 1721161560 | 3.949 | -0.06 | -1.52 | 4.024 | 4.024 | 3.884 | 717866 |
| 1721075160 | 4.01 | -0.05 | -1.28 | 4.069 | 4.077 | 3.983 | 477287 |
| 1720815960 | 4.062 | 0.01 | 0.20 | 4.0309999 | 4.128 | 4.03 | 195914 |
| 1720729560 | 4.054 | 0.04 | 0.87 | 4.049 | 4.067 | 3.995 | 268189 |
| 1720643220 | 4.019 | -0.01 | -0.25 | 4.024 | 4.05 | 3.988 | 279950 |
| 1720556760 | 4.029 | -0.1 | -2.30 | 4.096 | 4.11 | 4 | 262660 |
| 1720470360 | 4.1239999 | -0.07 | -1.76 | 4.189 | 4.189 | 4.051 | 280208 |
| 1720211220 | 4.198 | -0.05 | -1.08 | 4.18 | 4.287 | 4.141 | 305363 |
| 1720124820 | 4.244 | -0.02 | -0.38 | 4.212 | 4.314 | 4.1929999 | 214601 |
| 1720038420 | 4.26 | 0.18 | 4.44 | 4.066 | 4.29 | 4.065 | 405801 |
| 1719952020 | 4.079 | -0.05 | -1.19 | 4.12 | 4.12 | 4.013 | 219842 |
| 1719865620 | 4.128 | 0.1 | 2.43 | 4.0599999 | 4.159 | 4.0519999 | 253957 |
| 1719606420 | 4.03 | 0.05 | 1.26 | 4.002 | 4.089 | 3.97 | 303978 |
| 1719520020 | 3.98 | -0.05 | -1.24 | 4.035 | 4.0389999 | 3.971 | 414504 |
| 1719433620 | 4.03 | -0.08 | -1.95 | 4.11 | 4.141 | 3.99 | 344677 |
| 1719347160 | 4.11 | -0.09 | -2.14 | 4.228 | 4.228 | 3.981 | 1101767 |
| 1719260820 | 4.2 | 0.02 | 0.36 | 4.194 | 4.307 | 4.187 | 252537 |
| 1719001620 | 4.1849999 | -0.23 | -5.30 | 4.429 | 4.429 | 4.162 | 455057 |
| 1718915160 | 4.4189999 | 0.12 | 2.74 | 4.3499999 | 4.42 | 4.306 | 344914 |
| 1718828820 | 4.301 | -0.04 | -0.97 | 4.309 | 4.359 | 4.2729999 | 210935 |
| 1718742360 | 4.343 | 0.14 | 3.43 | 4.198 | 4.344 | 4.166 | 423260 |
| 1718656020 | 4.199 | 0.08 | 1.99 | 4.17 | 4.205 | 4.085 | 415852 |
| 1718396820 | 4.117 | -0 | -0.07 | 4.149 | 4.234 | 4.095 | 639978 |
| 1718310420 | 4.12 | -0.13 | -2.97 | 4.2089999 | 4.223 | 4.081 | 533855 |
| 1718224020 | 4.246 | 0.05 | 1.12 | 4.2009999 | 4.248 | 4.1319999 | 470944 |
| 1718137620 | 4.199 | -0.1 | -2.30 | 4.288 | 4.321 | 4.155 | 622986 |
| 1718051220 | 4.298 | -0.1 | -2.32 | 4.428 | 4.428 | 4.23 | 559658 |
| 1717792020 | 4.4 | -0.06 | -1.37 | 4.481 | 4.494 | 4.322 | 610469 |
| 1717705620 | 4.461 | -0.08 | -1.68 | 4.5359999 | 4.553 | 4.4509999 | 361622 |
| 1717619220 | 4.537 | 0.04 | 0.82 | 4.519 | 4.6399999 | 4.4669999 | 481850 |
| 1717532820 | 4.5 | -0.15 | -3.20 | 4.65 | 4.65 | 4.48 | 494411 |
| 1717446420 | 4.649 | 0.12 | 2.63 | 4.575 | 4.654 | 4.554 | 281962 |
| 1717187220 | 4.53 | -0.05 | -1.07 | 4.57 | 4.579 | 4.5149999 | 304541 |
| 1717100820 | 4.579 | 0.03 | 0.57 | 4.54 | 4.612 | 4.5119999 | 321967 |
| 1717014420 | 4.553 | -0.23 | -4.85 | 4.731 | 4.759 | 4.5199999 | 692386 |
| 1716928020 | 4.785 | 0.04 | 0.76 | 4.7489999 | 4.849 | 4.715 | 427966 |
| 1716841560 | 4.7489999 | -0.01 | -0.11 | 4.8 | 4.8 | 4.71 | 190935 |
| 1716582420 | 4.7539999 | -0.07 | -1.47 | 4.76 | 4.7889999 | 4.628 | 266269 |
| 1716496020 | 4.825 | 0.16 | 3.52 | 4.679 | 4.828 | 4.6529999 | 296249 |
| 1716409620 | 4.6609999 | -0.07 | -1.46 | 4.7489999 | 4.7539999 | 4.606 | 459842 |
| 1716323160 | 4.73 | -0.1 | -2.11 | 4.853 | 4.8869999 | 4.721 | 274076 |
| 1716236760 | 4.832 | -0.11 | -2.13 | 4.998 | 5.07 | 4.827 | 365429 |
| 1715977620 | 4.937 | 0.06 | 1.15 | 4.902 | 5.016 | 4.8659999 | 315576 |
| 1715891220 | 4.881 | -0.01 | -0.18 | 4.8739999 | 4.989 | 4.7809999 | 451272 |
| 1715804820 | 4.8899999 | -0.05 | -1.03 | 4.8 | 4.938 | 4.535 | 1435470 |
| 1715718420 | 4.941 | 0 | 0.10 | 4.938 | 5.034 | 4.869 | 355520 |
| 1715631960 | 4.936 | 0.04 | 0.92 | 4.8899999 | 4.949 | 4.8499999 | 197875 |
| 1715372820 | 4.891 | 0.04 | 0.87 | 4.8579999 | 4.965 | 4.825 | 333731 |
| 1715286420 | 4.849 | 0.04 | 0.77 | 4.859 | 4.897 | 4.807 | 76304 |
| 1715200020 | 4.812 | -0.07 | -1.43 | 4.851 | 4.8819999 | 4.7699999 | 217084 |
| 1715113620 | 4.8819999 | -0.07 | -1.37 | 4.965 | 4.974 | 4.823 | 257555 |
| 1715027220 | 4.95 | 0.12 | 2.57 | 4.83 | 5 | 4.821 | 355233 |
| 1714768020 | 4.8259999 | -0.09 | -1.91 | 4.9189999 | 4.926 | 4.821 | 195391 |
| 1714681560 | 4.92 | 0.2 | 4.24 | 4.71 | 4.928 | 4.7009999 | 245447 |
| 1714508820 | 4.72 | -0.07 | -1.36 | 4.7779999 | 4.853 | 4.72 | 360843 |
| 1714422420 | 4.785 | 0.01 | 0.29 | 4.8 | 4.829 | 4.71 | 411867 |
| 1714163220 | 4.771 | 0.28 | 6.28 | 4.621 | 4.962 | 4.601 | 1415257 |
| 1714076820 | 4.489 | -0.06 | -1.34 | 4.526 | 4.546 | 4.424 | 433226 |
| 1713990420 | 4.55 | 0.02 | 0.49 | 4.532 | 4.599 | 4.494 | 364357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
