Thyssenkrupp AG

TKAG
🏛️ germany →
11.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.73 9.80 9.57 9.68 1.1M
2021-12-29 9.64 9.73 9.57 9.73 1.5M
2021-12-28 9.56 9.67 9.54 9.64 1.4M
2021-12-27 9.45 9.56 9.41 9.56 1.2M
2021-12-23 9.31 9.58 9.31 9.50 1.9M
2021-12-22 9.10 9.27 9.08 9.23 1.3M
2021-12-21 9.22 9.29 9.08 9.11 1.9M
2021-12-20 9.16 9.16 8.87 9.06 2.7M
2021-12-17 9.38 9.58 9.30 9.33 4.1M
2021-12-16 9.58 9.66 9.42 9.43 3.0M
2021-12-15 9.60 9.67 9.38 9.41 2.0M
2021-12-14 9.45 9.64 9.40 9.62 2.6M
2021-12-13 9.41 9.55 9.31 9.35 2.5M
2021-12-10 9.27 9.47 9.24 9.35 1.8M
2021-12-09 9.52 9.55 9.23 9.34 2.6M
2021-12-08 9.33 9.54 9.25 9.47 3.4M
2021-12-07 9.38 9.63 9.33 9.46 3.4M
2021-12-06 9.35 9.39 9.11 9.20 2.8M
2021-12-03 9.83 9.84 9.22 9.30 3.6M
2021-12-02 9.95 10.03 9.42 9.68 4.1M
2021-12-01 9.98 10.16 9.81 9.93 3.6M
2021-11-30 9.81 10.05 9.46 9.73 3.5M
2021-11-29 9.89 10.19 9.86 9.98 3.6M
2021-11-26 10.22 10.34 9.71 9.74 5.6M
2021-11-25 10.68 10.68 10.50 10.67 1.9M
2021-11-24 10.64 10.82 10.50 10.66 2.9M
2021-11-23 10.41 10.80 10.36 10.60 8.2M
2021-11-22 11.09 11.36 11.03 11.29 4.3M
2021-11-19 11.00 11.17 10.64 10.95 4.4M
2021-11-18 10.84 10.95 10.47 10.84 6.6M
2021-11-17 10.34 10.54 10.11 10.20 5.4M
2021-11-16 9.50 10.60 9.36 10.35 14.9M
2021-11-15 8.93 9.42 8.71 9.24 5.4M
2021-11-12 9.19 9.22 8.93 8.95 2.0M
2021-11-11 9.04 9.24 8.98 9.19 2.3M
2021-11-10 9.11 9.14 8.89 9.05 1.8M
2021-11-09 9.21 9.34 9.07 9.14 1.5M
2021-11-08 9.05 9.30 9.03 9.25 2.5M
2021-11-05 8.88 9.12 8.66 9.04 2.7M
2021-11-04 8.86 9.08 8.84 8.88 2.2M
2021-11-03 8.90 8.96 8.75 8.80 1.7M
2021-11-02 9.13 9.14 8.81 8.89 2.3M
2021-11-01 9.06 9.41 9.06 9.20 2.8M
2021-10-29 8.91 9.05 8.86 8.99 1.3M
2021-10-28 9.00 9.01 8.76 8.99 1.5M
2021-10-27 9.00 9.05 8.85 9.00 2.0M
2021-10-26 8.89 9.14 8.88 9.07 2.2M
2021-10-25 8.68 8.92 8.67 8.84 1.9M
2021-10-22 8.53 8.72 8.52 8.62 1.5M
2021-10-21 8.58 8.65 8.47 8.53 1.4M
2021-10-20 8.64 8.77 8.48 8.68 1.5M
2021-10-19 8.88 8.93 8.71 8.73 1.2M
2021-10-18 8.82 8.98 8.77 8.81 1.5M
2021-10-15 8.74 8.87 8.72 8.79 1.9M
2021-10-14 8.61 8.75 8.59 8.68 1.9M
2021-10-13 8.50 8.65 8.40 8.50 1.6M
2021-10-12 8.40 8.58 8.26 8.53 2.7M
2021-10-11 8.14 8.59 8.13 8.53 3.5M
2021-10-08 8.20 8.33 8.11 8.14 1.8M
2021-10-07 8.19 8.29 7.90 8.19 4.0M
2021-10-06 8.68 8.72 7.93 7.96 6.5M
2021-10-05 8.64 8.80 8.56 8.77 1.7M
2021-10-04 8.84 8.89 8.60 8.64 2.2M
2021-10-01 8.90 9.01 8.80 8.88 2.5M
2021-09-30 9.17 9.20 9.04 9.18 1.8M
2021-09-29 9.03 9.18 8.90 9.13 1.8M
2021-09-28 9.13 9.24 8.93 8.95 1.9M
2021-09-27 8.89 9.20 8.84 9.16 2.5M
2021-09-24 8.81 8.87 8.72 8.81 1.5M
2021-09-23 8.88 8.90 8.69 8.86 2.1M
2021-09-22 8.68 8.80 8.65 8.76 2.6M
2021-09-21 8.67 8.81 8.43 8.50 2.7M
2021-09-20 8.85 8.86 8.47 8.61 5.6M
2021-09-17 9.23 9.27 9.11 9.12 8.2M
2021-09-16 9.38 9.44 9.08 9.14 3.0M
2021-09-15 9.31 9.45 9.26 9.36 2.0M
2021-09-14 9.44 9.49 9.29 9.30 2.3M
2021-09-13 9.20 9.50 9.20 9.44 2.9M
2021-09-10 9.18 9.23 9.09 9.17 1.6M
2021-09-09 8.86 9.16 8.78 9.13 2.4M
2021-09-08 9.10 9.16 8.97 9.02 1.6M
2021-09-07 9.12 9.33 9.11 9.16 1.7M
2021-09-06 9.15 9.18 9.08 9.15 1.2M
2021-09-03 9.32 9.35 9.03 9.05 2.4M
2021-09-02 9.32 9.36 9.22 9.33 1.4M
2021-09-01 9.52 9.53 9.23 9.34 2.5M
2021-08-31 9.37 9.56 9.29 9.43 5.2M
2021-08-30 9.20 9.38 9.18 9.35 3.7M
2021-08-27 9.06 9.16 9.00 9.14 1.7M
2021-08-26 8.99 9.18 8.91 9.08 2.4M
2021-08-25 8.96 9.08 8.84 9.07 2.1M
2021-08-24 8.60 8.99 8.60 8.94 3.4M
2021-08-23 8.63 8.67 8.49 8.60 1.9M
2021-08-20 8.46 8.53 8.38 8.50 2.2M
2021-08-19 8.46 8.52 8.34 8.47 3.7M
2021-08-18 8.67 8.72 8.53 8.69 1.9M
2021-08-17 8.56 8.79 8.55 8.66 2.0M
2021-08-16 8.60 8.70 8.49 8.61 1.6M
2021-08-13 8.58 8.73 8.54 8.69 2.2M
2021-08-12 8.45 8.70 8.40 8.54 3.5M
2021-08-11 8.56 8.64 8.22 8.43 9.1M
2021-08-10 8.76 8.97 8.74 8.91 2.1M
2021-08-09 8.80 8.84 8.64 8.76 1.8M
2021-08-06 8.66 8.87 8.58 8.78 2.1M
2021-08-05 8.40 8.64 8.33 8.63 1.8M
2021-08-04 8.51 8.55 8.40 8.45 1.1M
2021-08-03 8.33 8.55 8.28 8.47 1.7M
2021-08-02 8.50 8.55 8.35 8.35 1.9M
2021-07-30 8.52 8.59 8.40 8.41 2.2M
2021-07-29 8.55 8.73 8.55 8.62 2.8M
2021-07-28 8.36 8.55 8.30 8.52 2.2M
2021-07-27 8.45 8.47 8.27 8.38 2.0M
2021-07-26 8.13 8.50 8.13 8.50 2.3M
2021-07-23 8.14 8.30 8.13 8.19 1.6M
2021-07-22 8.16 8.30 8.04 8.06 2.1M
2021-07-21 7.81 8.13 7.77 8.07 3.3M
2021-07-20 7.79 7.84 7.57 7.78 3.7M
2021-07-19 8.02 8.02 7.58 7.70 5.4M
2021-07-16 8.37 8.41 8.10 8.13 3.7M
2021-07-15 8.66 8.66 8.25 8.32 4.6M
2021-07-14 8.66 8.91 8.60 8.74 1.9M
2021-07-13 8.74 8.86 8.62 8.64 2.4M
2021-07-12 8.93 8.93 8.60 8.74 2.4M
2021-07-09 8.68 8.96 8.52 8.95 3.4M
2021-07-08 8.62 8.67 8.44 8.59 3.1M
2021-07-07 8.77 8.91 8.63 8.68 2.7M
2021-07-06 9.12 9.14 8.64 8.70 2.8M
2021-07-05 9.04 9.11 8.94 9.06 1.7M
2021-07-02 8.96 9.12 8.90 8.96 2.1M
2021-07-01 8.84 9.08 8.84 8.94 2.4M
2021-06-30 8.78 8.83 8.57 8.79 2.1M
2021-06-29 8.67 8.89 8.61 8.82 1.8M
2021-06-28 8.93 8.95 8.67 8.67 2.5M
2021-06-25 8.63 9.00 8.59 8.90 4.4M
2021-06-24 8.58 8.67 8.42 8.60 3.7M
2021-06-23 8.48 8.58 8.28 8.51 3.2M
2021-06-22 8.47 8.53 8.21 8.40 3.8M
2021-06-21 8.37 8.46 8.16 8.37 4.7M
2021-06-18 8.72 8.75 8.37 8.42 6.6M
2021-06-17 8.88 8.97 8.66 8.70 3.6M
2021-06-16 9.44 9.49 8.79 8.98 7.7M
2021-06-15 10.12 10.13 9.32 9.39 8.8M
2021-06-14 10.11 10.24 10.09 10.14 2.6M
2021-06-11 9.85 10.13 9.73 10.02 2.7M
2021-06-10 9.77 10.02 9.72 9.83 3.0M
2021-06-09 9.80 9.88 9.68 9.70 2.1M
2021-06-08 9.56 9.80 9.52 9.77 3.2M
2021-06-07 9.71 9.71 9.45 9.59 2.8M
2021-06-04 9.75 9.80 9.61 9.65 1.7M
2021-06-03 9.68 9.72 9.57 9.71 1.6M
2021-06-02 9.86 9.86 9.60 9.70 2.0M
2021-06-01 9.76 9.95 9.73 9.86 2.3M
2021-05-31 9.70 9.78 9.66 9.67 1.1M
2021-05-28 9.81 9.85 9.60 9.68 1.7M
2021-05-27 9.59 9.82 9.57 9.72 3.7M
2021-05-26 9.55 9.65 9.45 9.65 2.6M
2021-05-25 9.80 9.91 9.52 9.54 2.9M
2021-05-21 9.75 9.78 9.59 9.62 1.9M
2021-05-20 9.70 9.73 9.50 9.73 3.6M
2021-05-19 9.57 9.60 9.35 9.58 4.1M
2021-05-18 9.85 9.96 9.66 9.67 2.8M
2021-05-17 9.75 9.86 9.55 9.69 3.1M
2021-05-14 9.76 9.78 9.47 9.65 3.8M
2021-05-13 10.01 10.01 9.40 9.63 5.4M
2021-05-12 10.60 10.77 10.06 10.14 5.5M
2021-05-11 11.60 11.60 10.07 10.48 7.8M
2021-05-10 11.50 11.73 11.50 11.67 2.4M
2021-05-07 11.40 11.50 11.23 11.39 2.2M
2021-05-06 11.04 11.34 10.95 11.32 3.0M
2021-05-05 10.79 11.02 10.66 11.01 2.1M
2021-05-04 11.12 11.24 10.60 10.67 2.3M
2021-05-03 11.14 11.16 10.89 11.07 1.8M
2021-04-30 11.21 11.43 11.11 11.12 1.6M
2021-04-29 11.19 11.51 11.13 11.21 2.7M
2021-04-28 10.96 11.19 10.95 11.08 1.6M
2021-04-27 11.14 11.14 10.89 11.01 1.6M
2021-04-26 10.83 11.15 10.72 11.11 1.8M
2021-04-23 10.60 10.78 10.44 10.74 1.8M
2021-04-22 10.65 10.69 10.43 10.61 1.7M
2021-04-21 10.65 10.77 10.28 10.55 2.2M
2021-04-20 11.25 11.32 10.54 10.58 2.6M
2021-04-19 11.58 11.60 11.17 11.23 2.4M
2021-04-16 11.42 11.70 11.40 11.45 2.4M
2021-04-15 11.46 11.55 11.25 11.30 1.6M
2021-04-14 11.30 11.46 11.21 11.44 1.6M
2021-04-13 11.14 11.26 11.01 11.12 2.0M
2021-04-12 11.08 11.29 10.96 11.10 1.4M
2021-04-09 11.41 11.43 11.06 11.12 1.8M
2021-04-08 11.73 12.00 11.32 11.42 2.3M
2021-04-07 11.79 11.81 11.48 11.65 1.5M
2021-04-06 11.70 11.84 11.60 11.79 2.9M
2021-04-01 11.53 11.71 11.32 11.41 2.3M
2021-03-31 11.48 11.78 11.37 11.39 2.3M
2021-03-30 11.03 11.58 11.00 11.54 2.5M
2021-03-29 10.90 11.13 10.86 10.98 1.9M
2021-03-26 10.59 11.01 10.57 10.92 2.4M
2021-03-25 10.48 10.53 10.15 10.46 2.9M
2021-03-24 10.28 10.59 10.15 10.56 2.2M
2021-03-23 10.61 10.61 10.29 10.38 3.0M
2021-03-22 10.79 10.89 10.54 10.62 2.9M
2021-03-19 10.78 10.95 10.59 10.89 5.6M
2021-03-18 10.79 11.16 10.71 10.93 2.9M
2021-03-17 11.14 11.36 10.89 10.93 3.7M
2021-03-16 11.62 11.68 11.05 11.20 3.3M
2021-03-15 11.86 11.98 11.56 11.62 2.3M
2021-03-12 11.85 11.90 11.58 11.86 2.3M
2021-03-11 11.70 12.01 11.64 11.92 2.9M
2021-03-10 11.75 11.80 11.49 11.61 1.9M
2021-03-09 11.95 11.97 11.48 11.73 2.6M
2021-03-08 11.82 11.98 11.73 11.95 2.5M
2021-03-05 11.50 12.03 11.44 11.66 3.8M
2021-03-04 11.80 11.80 11.35 11.49 3.4M
2021-03-03 11.53 11.88 11.50 11.86 3.2M
2021-03-02 11.40 11.59 11.36 11.40 2.1M
2021-03-01 11.30 11.55 11.18 11.42 2.0M
2021-02-26 10.97 11.31 10.82 11.16 2.2M
2021-02-25 11.50 11.68 11.26 11.37 2.1M
2021-02-24 11.29 11.48 11.29 11.41 1.9M
2021-02-23 11.44 11.51 10.98 11.29 2.5M
2021-02-22 11.17 11.37 11.11 11.34 2.5M
2021-02-19 11.07 11.34 10.96 11.23 3.2M
2021-02-18 10.90 11.60 10.74 10.89 6.2M
2021-02-17 11.75 11.95 11.42 11.45 3.3M
2021-02-16 11.50 11.95 11.43 11.65 3.4M
2021-02-15 11.10 11.45 11.03 11.41 3.9M
2021-02-12 10.68 10.95 10.61 10.94 2.9M
2021-02-11 10.87 11.03 10.64 10.71 3.2M
2021-02-10 10.50 10.88 10.29 10.58 5.8M
2021-02-09 10.22 10.28 9.88 9.94 3.0M
2021-02-08 9.80 10.36 9.80 10.22 4.0M
2021-02-05 9.79 9.92 9.67 9.79 2.1M
2021-02-04 9.70 9.95 9.66 9.76 2.5M
2021-02-03 9.98 10.00 9.56 9.70 2.9M
2021-02-02 9.66 9.98 9.62 9.93 3.1M
2021-02-01 9.70 10.01 9.51 9.52 3.9M
2021-01-29 9.37 9.84 9.30 9.61 3.6M
2021-01-28 9.01 9.84 8.98 9.61 4.1M
2021-01-27 9.43 9.70 8.84 9.16 6.3M
2021-01-26 9.38 9.84 9.32 9.56 2.8M
2021-01-25 9.78 9.89 9.31 9.35 3.6M
2021-01-22 9.74 9.75 9.47 9.56 2.7M
2021-01-21 9.72 10.06 9.71 9.77 3.8M
2021-01-20 9.79 9.88 9.56 9.62 2.9M
2021-01-19 10.07 10.10 9.63 9.66 4.2M
2021-01-18 9.23 9.95 9.23 9.88 5.3M
2021-01-15 9.32 9.58 9.13 9.23 3.9M
2021-01-14 9.21 9.51 9.21 9.44 3.8M
2021-01-13 9.50 9.52 9.16 9.16 3.8M
2021-01-12 8.99 9.59 8.97 9.51 6.2M
2021-01-11 8.87 9.02 8.54 8.92 3.4M
2021-01-08 9.20 9.27 8.71 8.91 4.6M
2021-01-07 8.99 9.20 8.83 9.10 4.8M
2021-01-06 8.48 8.93 8.41 8.78 5.2M
2021-01-05 8.18 8.34 8.10 8.28 2.7M
2021-01-04 8.21 8.53 8.09 8.17 3.9M