Thyssen krupp AG Dusesseldorf (PK) (TYEKF)
USOTC
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 | 0 | 4.1 | 4.1 | 4.1 | 10000 | 4.1 | CS |
| 4 | 0.01 | 0.244498777506 | 4.09 | 4.25 | 3.74 | 2523 | 4.08683688 | CS |
| 12 | 0.85 | 26.1538461538 | 3.25 | 4.65 | 3.25 | 4152 | 3.80592886 | CS |
| 26 | -0.22 | -5.09259259259 | 4.32 | 4.65 | 3.1 | 3934 | 3.64662739 | CS |
| 52 | -2.15 | -34.4 | 6.25 | 6.4 | 3.1 | 2895 | 4.05094127 | CS |
| 156 | -7.86 | -65.7190635452 | 11.96 | 11.96 | 3.1 | 3581 | 6.75536184 | CS |
| 260 | -9.6 | -70.0729927007 | 13.7 | 14.4 | 3.1 | 3530 | 8.04222082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 4.1 | 0.04 | 1.05 | 4.1 | 4.1 | 4.1 | 10000 |
| 1736547900 | 4.0575 | 0 | 0.00 | 4.0575 | 4.0575 | 4.0575 | 0 |
| 1736375100 | 4.0575 | 0 | 0.00 | 4.0575 | 4.0575 | 4.0575 | 0 |
| 1736288700 | 4.0575 | 0 | 0.00 | 4.0575 | 4.0575 | 4.0575 | 0 |
| 1736202300 | 4.0575 | 0 | 0.00 | 4.0575 | 4.0575 | 4.0575 | 0 |
| 1735943100 | 4.0575 | 0 | 0.00 | 4.0575 | 4.0575 | 4.0575 | 0 |
| 1735856700 | 4.0575 | 0.1 | 2.59 | 4.0575 | 4.0575 | 4.0575 | 2000 |
| 1735684140 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1735597740 | 3.955 | -0.07 | -1.74 | 4.0199999 | 4.0199999 | 3.955 | 1006 |
| 1735338420 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1735252020 | 4.025 | 0.19 | 4.82 | 3.74 | 4.025 | 3.74 | 285 |
| 1735078200 | 3.84 | -0.41 | -9.65 | 3.84 | 3.84 | 3.84 | 200 |
| 1734992400 | 4.25 | 0.01 | 0.24 | 4.25 | 4.25 | 4.25 | 200 |
| 1734733200 | 4.24 | 0.15 | 3.67 | 4.24 | 4.24 | 4.24 | 490 |
| 1734646800 | 4.09 | -0.41 | -9.11 | 4.09 | 4.09 | 4.09 | 6000 |
| 1734560940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734474540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734388140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734128940 | 4.5 | -0.09 | -1.96 | 4.44 | 4.5 | 4.3099999 | 7565 |
| 1734042480 | 4.59 | 0.51 | 12.39 | 4.59 | 4.65 | 4.59 | 6094 |
| 1733955900 | 4.084 | 0 | 0.00 | 4.084 | 4.084 | 4.084 | 0 |
| 1733869500 | 4.084 | 0 | 0.00 | 4.084 | 4.084 | 4.084 | 0 |
| 1733783100 | 4.084 | 0 | 0.00 | 4.084 | 4.084 | 4.084 | 0 |
| 1733523900 | 4.084 | 0 | 0.00 | 4.084 | 4.084 | 4.084 | 0 |
| 1733437500 | 4.084 | -0.13 | -3.11 | 4.084 | 4.084 | 4.084 | 208 |
| 1733350980 | 4.215 | 0.12 | 2.80 | 4.215 | 4.215 | 4.215 | 222 |
| 1733264580 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1733178180 | 4.1 | 0.07 | 1.86 | 3.75 | 4.1 | 3.75 | 200 |
| 1732919340 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1732746540 | 4.025 | 0 | 0.01 | 4.025 | 4.025 | 4.025 | 1500 |
| 1732660140 | 4.0245 | -0.28 | -6.41 | 4 | 4.045 | 4 | 3101 |
| 1732573560 | 4.3 | 0.2 | 4.84 | 4.3 | 4.3 | 4.3 | 401 |
| 1732314300 | 4.1016 | 0 | 0.00 | 4.1016 | 4.1016 | 4.1016 | 0 |
| 1732227900 | 4.1016 | 0.34 | 9.09 | 4.1016 | 4.1016 | 4.1016 | 300 |
| 1732141740 | 3.76 | 0.06 | 1.62 | 4.29 | 4.35 | 3.76 | 16806 |
| 1732054800 | 3.7 | 0.2 | 5.71 | 3.7 | 3.7 | 3.7 | 8000 |
| 1731968640 | 3.5 | 0.2 | 6.06 | 3.5 | 3.5 | 3.5 | 500 |
| 1731709260 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 24481 |
| 1731623280 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731536880 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1731450480 | 3.4 | -0.4 | -10.53 | 3.46 | 3.46 | 3.4 | 5500 |
| 1731364140 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731104940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1731018540 | 3.8 | 0.22 | 6.15 | 3.66 | 3.8 | 3.55 | 5600 |
| 1730932080 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730845680 | 3.58 | 0.33 | 10.15 | 3.58 | 3.58 | 3.58 | 2937 |
| 1730755500 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730496300 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730409900 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730323500 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730237100 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730150700 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729891500 | 3.25 | -0.55 | -14.47 | 3.25 | 3.25 | 3.25 | 200 |
| 1729804800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1729718400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1729632000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1729545600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1729286400 | 3.8 | 0.43 | 12.76 | 3.8 | 3.8 | 3.8 | 7000 |
| 1729200480 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1729114080 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1729027680 | 3.37 | 0.12 | 3.69 | 3.37 | 3.37 | 3.37 | 100 |
| 1728941220 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
