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 | 1.5025 | 21.3120567376 | 7.05 | 9.38 | 7.05 | 40747 | 7.90898479 | CS |
| 4 | 4.163 | 94.8399589931 | 4.3895 | 9.38 | 4.3895 | 20680 | 7.6924226 | CS |
| 12 | 3.9625 | 86.3289760349 | 4.59 | 9.38 | 3.74 | 11596 | 6.7152753 | CS |
| 26 | 5.3725 | 168.946540881 | 3.18 | 9.38 | 3.1 | 7531 | 5.98261335 | CS |
| 52 | 3.1525 | 58.3796296296 | 5.4 | 9.38 | 3.1 | 5791 | 5.62197757 | CS |
| 156 | -0.6975 | -7.54054054054 | 9.25 | 10.3 | 3.1 | 4141 | 6.56849319 | CS |
| 260 | -0.4475 | -4.97222222222 | 9 | 14.4 | 3.1 | 3884 | 7.90594138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 9.23 | 1.21 | 15.02 | 8.76 | 9.38 | 8.57 | 10237 |
| 1740781260 | 8.025 | 0.09 | 1.08 | 8.38 | 8.38 | 7.55 | 10250 |
| 1740695340 | 7.939 | 0.01 | 0.11 | 8.59 | 8.59 | 7.9 | 11768 |
| 1740608400 | 7.93 | 0.57 | 7.67 | 7.695 | 8.05 | 7.695 | 138437 |
| 1740522480 | 7.365 | 0.97 | 15.08 | 7.05 | 7.68 | 7.05 | 33043 |
| 1740435600 | 6.4 | 0.15 | 2.40 | 6.4 | 6.4 | 6.4 | 4220 |
| 1740176880 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1740090480 | 6.25 | 0.15 | 2.46 | 6.7 | 6.7 | 6.25 | 2001 |
| 1740004140 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739917740 | 6.1 | 1.3 | 27.08 | 5.84 | 6.34 | 5.84 | 11593 |
| 1739572020 | 4.8 | -0.12 | -2.44 | 4.71 | 4.8 | 4.71 | 5050 |
| 1739485560 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1739399160 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1739312760 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1739226360 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1738967160 | 4.92 | 0.53 | 12.09 | 4.92 | 4.92 | 4.92 | 383 |
| 1738880400 | 4.3895 | 0 | 0.00 | 4.3895 | 4.3895 | 4.3895 | 0 |
| 1738794000 | 4.3895 | -0.16 | -3.53 | 4.3895 | 4.3895 | 4.3895 | 500 |
| 1738708140 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1738621740 | 4.55 | -0.44 | -8.80 | 4.82 | 4.82 | 4.55 | 559 |
| 1738362480 | 4.9893 | 0 | 0.00 | 4.9893 | 4.9893 | 4.9893 | 0 |
| 1738276080 | 4.9893 | 0.23 | 4.82 | 4.9893 | 4.993 | 4.9893 | 26001 |
| 1738189740 | 4.76 | -0.22 | -4.42 | 4.64 | 4.76 | 4.55 | 10490 |
| 1738103280 | 4.98 | 0.95 | 23.57 | 4.9393 | 4.98 | 4.9393 | 30301 |
| 1738016640 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737757440 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737671040 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737584640 | 4.03 | 0.03 | 0.75 | 4 | 4.15 | 4 | 5775 |
| 1737498540 | 4 | -0.2 | -4.76 | 4 | 4 | 4 | 300 |
| 1737152520 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737066120 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1736979720 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 100 |
| 1736893380 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 1444 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
