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 | -0.122 | -3.06455664406 | 3.981 | 4.0519999 | 3.798 | 342055 | 3.91776426 | DE |
| 4 | -0.3419999 | -8.14091664225 | 4.2009999 | 4.231 | 3.798 | 326317 | 3.96281402 | DE |
| 12 | 0.68 | 21.3903743316 | 3.179 | 4.327 | 3.121 | 490491 | 3.71554255 | DE |
| 26 | -0.165 | -4.10039761431 | 4.024 | 4.327 | 2.751 | 559529 | 3.4504595 | DE |
| 52 | -2.423 | -38.570518943 | 6.282 | 6.444 | 2.751 | 508620 | 4.05553044 | DE |
| 156 | -6.456 | -62.5884634028 | 10.315 | 10.94 | 2.751 | 2152041 | 6.58350195 | DE |
| 260 | -8.346 | -68.3818107333 | 12.205 | 12.395 | 2.751 | 2810137 | 7.15210203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.887 | 0 | 0.13 | 3.851 | 3.938 | 3.83 | 170593 |
| 1736458020 | 3.882 | 0 | 0.08 | 3.879 | 3.907 | 3.798 | 289905 |
| 1736371620 | 3.879 | -0.04 | -1.07 | 3.935 | 3.953 | 3.822 | 405807 |
| 1736285220 | 3.921 | -0.06 | -1.51 | 4.019 | 4.0519999 | 3.911 | 265822 |
| 1736198820 | 3.981 | 0.06 | 1.61 | 3.919 | 4.045 | 3.891 | 397816 |
| 1735939620 | 3.918 | -0.05 | -1.31 | 3.981 | 4.024 | 3.866 | 350927 |
| 1735853220 | 3.97 | 0.05 | 1.30 | 3.886 | 4.041 | 3.886 | 230856 |
| 1735594020 | 3.919 | -0.03 | -0.84 | 3.969 | 3.969 | 3.9 | 206085 |
| 1735334820 | 3.952 | 0.08 | 1.99 | 3.866 | 3.96 | 3.851 | 317309 |
| 1734989220 | 3.875 | -0.01 | -0.36 | 3.89 | 3.919 | 3.866 | 210535 |
| 1734730020 | 3.889 | -0.07 | -1.77 | 3.921 | 3.959 | 3.86 | 282644 |
| 1734643620 | 3.959 | 0.03 | 0.74 | 3.951 | 4.072 | 3.902 | 327029 |
| 1734557220 | 3.93 | -0.21 | -5.16 | 4.154 | 4.189 | 3.93 | 447710 |
| 1734470820 | 4.144 | 0.07 | 1.67 | 4.07 | 4.191 | 3.99 | 370372 |
| 1734384420 | 4.0759999 | 0.02 | 0.59 | 4.0519999 | 4.136 | 4.051 | 225125 |
| 1734125220 | 4.0519999 | -0.17 | -3.96 | 4.2009999 | 4.231 | 4.051 | 566813 |
| 1734038820 | 4.219 | 0.05 | 1.10 | 4.2089999 | 4.327 | 4.172 | 819065 |
| 1733952420 | 4.173 | -0 | -0.10 | 4.215 | 4.219 | 4.11 | 434642 |
| 1733866020 | 4.1769999 | 0.03 | 0.72 | 4.168 | 4.21 | 4.065 | 389406 |
| 1733779620 | 4.147 | 0.11 | 2.83 | 4.038 | 4.1689999 | 4.001 | 713234 |
| 1733520420 | 4.033 | -0 | -0.07 | 3.98 | 4.0519999 | 3.96 | 427641 |
| 1733434020 | 4.0359999 | 0.08 | 2.07 | 3.999 | 4.179 | 3.955 | 877926 |
| 1733347620 | 3.954 | 0.1 | 2.67 | 3.851 | 4.0229999 | 3.851 | 561355 |
| 1733261220 | 3.851 | -0.05 | -1.16 | 3.865 | 3.965 | 3.851 | 481387 |
| 1733174820 | 3.896 | -0.01 | -0.33 | 3.879 | 3.931 | 3.851 | 417814 |
| 1732915620 | 3.909 | 0.03 | 0.80 | 3.927 | 3.979 | 3.851 | 359402 |
| 1732829220 | 3.878 | 0.06 | 1.65 | 3.849 | 3.97 | 3.831 | 412752 |
| 1732742820 | 3.815 | 0.07 | 1.73 | 3.721 | 3.884 | 3.702 | 279159 |
| 1732656420 | 3.75 | -0.11 | -2.82 | 3.842 | 3.849 | 3.705 | 501010 |
| 1732570020 | 3.859 | 0.05 | 1.29 | 3.842 | 3.92 | 3.732 | 854586 |
| 1732310820 | 3.81 | -0.04 | -1.06 | 3.861 | 3.895 | 3.687 | 598196 |
| 1732224420 | 3.851 | -0.06 | -1.51 | 3.881 | 3.9 | 3.798 | 525836 |
| 1732138020 | 3.91 | 0.15 | 3.96 | 3.77 | 3.935 | 3.77 | 872535 |
| 1732051620 | 3.761 | 0.31 | 9.01 | 3.439 | 3.852 | 3.271 | 2572062 |
| 1731965220 | 3.45 | 0.08 | 2.22 | 3.4 | 3.45 | 3.34 | 350175 |
| 1731705960 | 3.375 | 0.12 | 3.53 | 3.263 | 3.375 | 3.261 | 267427 |
| 1731619560 | 3.2599999 | -0.04 | -1.12 | 3.251 | 3.32 | 3.221 | 250924 |
| 1731533160 | 3.297 | -0.03 | -1.02 | 3.324 | 3.35 | 3.251 | 352833 |
| 1731446820 | 3.331 | 0.03 | 0.94 | 3.301 | 3.351 | 3.2719999 | 220942 |
| 1731360420 | 3.3 | -0.13 | -3.79 | 3.401 | 3.43 | 3.3 | 456279 |
| 1731101220 | 3.43 | -0.06 | -1.69 | 3.529 | 3.534 | 3.39 | 413830 |
| 1731014760 | 3.489 | 0.23 | 6.89 | 3.299 | 3.614 | 3.2639999 | 1164243 |
| 1730928360 | 3.2639999 | -0.18 | -5.20 | 3.35 | 3.439 | 3.242 | 651443 |
| 1730841960 | 3.443 | 0.2 | 6.30 | 3.239 | 3.449 | 3.232 | 703470 |
| 1730755560 | 3.239 | 0.09 | 2.79 | 3.154 | 3.244 | 3.121 | 541721 |
| 1730496360 | 3.1509999 | -0.05 | -1.41 | 3.186 | 3.229 | 3.149 | 328801 |
| 1730409960 | 3.196 | -0.07 | -2.08 | 3.22 | 3.278 | 3.18 | 356957 |
| 1730323560 | 3.2639999 | -0.05 | -1.42 | 3.324 | 3.356 | 3.221 | 252910 |
| 1730237160 | 3.311 | -0.04 | -1.13 | 3.349 | 3.387 | 3.298 | 335438 |
| 1730150760 | 3.349 | 0.02 | 0.69 | 3.344 | 3.357 | 3.266 | 405210 |
| 1729888020 | 3.326 | -0.01 | -0.27 | 3.303 | 3.375 | 3.271 | 347538 |
| 1729801560 | 3.335 | 0.13 | 4.12 | 3.183 | 3.363 | 3.183 | 526917 |
| 1729715160 | 3.203 | -0.07 | -2.20 | 3.274 | 3.287 | 3.18 | 460879 |
| 1729628760 | 3.275 | -0.15 | -4.38 | 3.439 | 3.45 | 3.246 | 378396 |
| 1729542360 | 3.425 | 0.01 | 0.38 | 3.436 | 3.57 | 3.386 | 423498 |
| 1729283160 | 3.412 | 0.25 | 7.94 | 3.179 | 3.52 | 3.145 | 794384 |
| 1729196760 | 3.161 | 0.01 | 0.32 | 3.189 | 3.199 | 3.13 | 209126 |
| 1729110360 | 3.1509999 | 0.04 | 1.32 | 3.125 | 3.201 | 3.091 | 424844 |
| 1729023960 | 3.11 | -0.08 | -2.51 | 3.191 | 3.221 | 3.094 | 490560 |
| 1728937620 | 3.19 | -0.06 | -1.79 | 3.278 | 3.299 | 3.152 | 381555 |
| 1728678360 | 3.248 | -0.05 | -1.61 | 3.2799999 | 3.323 | 3.241 | 193588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
