Thyssenkrupp AG

TKAG
🏛️ usa →
13.44
Last Update: 2025-09-26
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
2021-12-29 11.00 11.00 10.93 10.93 0.0M
2021-12-28 10.65 10.65 10.65 10.65 0.0M
2021-12-22 10.20 10.20 10.20 10.20 0.0M
2021-12-21 10.42 10.42 10.13 10.26 0.0M
2021-12-17 10.63 10.63 10.63 10.63 0.0M
2021-12-16 10.81 10.81 10.81 10.81 0.0M
2021-12-15 10.47 10.47 10.47 10.47 0.0M
2021-12-10 10.60 10.60 10.60 10.60 0.0M
2021-12-07 10.76 10.76 10.76 10.76 0.0M
2021-12-06 10.65 10.65 10.65 10.65 0.0M
2021-12-03 10.37 10.50 10.20 10.50 0.0M
2021-12-02 10.72 10.72 10.72 10.72 0.0M
2021-11-29 11.24 11.65 11.18 11.18 0.0M
2021-11-26 11.01 11.11 11.01 11.11 0.0M
2021-11-23 12.00 12.00 11.88 11.96 0.0M
2021-11-22 12.63 12.67 12.05 12.05 0.0M
2021-11-19 12.34 12.42 12.27 12.27 0.0M
2021-11-17 11.75 11.75 11.54 11.54 0.0M
2021-11-16 11.47 11.86 11.47 11.75 0.0M
2021-11-15 10.67 10.67 10.67 10.67 0.0M
2021-11-12 10.29 10.29 10.29 10.29 0.0M
2021-11-11 10.52 10.52 10.52 10.52 0.0M
2021-11-10 10.36 10.36 10.36 10.36 0.0M
2021-11-05 10.44 10.44 10.44 10.44 0.0M
2021-11-04 10.27 10.27 10.23 10.23 0.0M
2021-11-03 9.90 10.20 9.90 10.20 0.0M
2021-11-01 10.73 10.73 10.63 10.63 0.0M
2021-10-29 10.36 10.37 10.10 10.37 0.0M
2021-10-27 10.44 10.44 10.44 10.44 0.0M
2021-10-26 10.52 10.52 10.52 10.52 0.0M
2021-10-21 9.78 9.78 9.78 9.78 0.0M
2021-10-20 10.06 10.06 10.06 10.06 0.0M
2021-10-19 10.26 10.26 10.26 10.26 0.0M
2021-10-14 9.99 9.99 9.99 9.99 0.0M
2021-10-11 9.55 10.23 9.55 10.23 0.0M
2021-10-08 9.48 9.48 9.48 9.48 0.0M
2021-10-05 9.93 10.31 9.93 10.31 0.0M
2021-10-04 9.75 9.75 9.75 9.75 0.0M
2021-10-01 10.34 10.34 10.34 10.34 0.0M
2021-09-28 10.48 10.48 10.48 10.48 0.0M
2021-09-27 10.50 10.50 10.50 10.50 0.0M
2021-09-24 10.42 10.42 10.42 10.42 0.0M
2021-09-23 10.28 10.28 10.28 10.28 0.0M
2021-09-22 10.25 10.25 10.00 10.00 0.0M
2021-09-15 10.89 10.98 10.89 10.98 0.0M
2021-09-14 11.45 11.45 11.45 11.45 0.0M
2021-09-13 11.08 11.08 11.08 11.08 0.0M
2021-09-10 10.79 10.79 10.79 10.79 0.0M
2021-09-09 10.85 10.85 10.85 10.85 0.0M
2021-09-02 11.08 11.08 11.08 11.08 0.0M
2021-09-01 11.00 11.00 11.00 11.00 0.0M
2021-08-30 11.00 11.00 11.00 11.00 0.0M
2021-08-26 10.53 10.53 10.53 10.53 0.0M
2021-08-19 9.76 10.24 9.68 10.24 0.0M
2021-08-18 10.01 10.01 10.01 10.01 0.0M
2021-08-16 9.83 10.14 9.83 10.14 0.0M
2021-08-13 10.45 10.45 10.45 10.45 0.0M
2021-08-12 9.93 10.11 9.92 9.92 0.0M
2021-08-11 9.56 10.25 9.56 10.25 0.0M
2021-08-10 10.24 10.24 10.24 10.24 0.0M
2021-08-09 10.31 10.31 10.31 10.31 0.0M
2021-08-06 10.18 10.18 10.18 10.18 0.0M
2021-08-05 10.10 10.51 10.10 10.51 0.0M
2021-08-04 10.12 10.12 9.96 10.11 0.0M
2021-08-03 9.75 9.75 9.75 9.75 0.0M
2021-08-02 10.00 10.27 10.00 10.27 0.0M
2021-07-30 10.27 10.27 9.83 9.83 0.0M
2021-07-29 10.29 10.31 10.07 10.31 0.0M
2021-07-28 10.08 10.08 10.08 10.08 0.0M
2021-07-27 9.83 9.83 9.83 9.83 0.0M
2021-07-26 10.15 10.34 10.03 10.09 0.0M
2021-07-23 9.95 9.95 9.95 9.95 0.0M
2021-07-22 9.84 9.84 9.58 9.58 0.0M
2021-07-21 9.70 9.86 9.70 9.86 0.0M
2021-07-20 9.04 9.16 9.04 9.16 0.0M
2021-07-19 9.07 9.07 8.95 8.95 0.0M
2021-07-16 9.75 9.75 9.66 9.66 0.0M
2021-07-15 10.04 10.04 10.00 10.00 0.0M
2021-07-14 10.45 10.45 10.45 10.45 0.0M
2021-07-13 10.11 10.11 10.11 10.11 0.0M
2021-07-12 10.34 10.51 10.34 10.51 0.0M
2021-07-09 10.50 10.50 10.50 10.50 0.0M
2021-07-07 10.07 10.34 10.07 10.34 0.0M
2021-07-06 10.29 10.53 10.29 10.53 0.0M
2021-07-01 11.00 11.00 10.61 10.61 0.0M
2021-06-30 10.46 10.46 10.46 10.46 0.0M
2021-06-29 10.65 10.65 10.65 10.65 0.0M
2021-06-25 10.90 10.90 10.33 10.54 0.0M
2021-06-24 10.38 10.38 10.11 10.11 0.0M
2021-06-23 10.25 10.45 10.23 10.45 0.0M
2021-06-22 10.00 10.25 9.93 10.25 0.0M
2021-06-21 10.00 10.00 10.00 10.00 0.0M
2021-06-18 10.00 10.00 10.00 10.00 0.0M
2021-06-17 10.75 10.75 10.37 10.37 0.0M
2021-06-16 11.01 11.15 10.91 11.14 0.0M
2021-06-15 11.81 11.81 11.49 11.49 0.0M
2021-06-14 12.65 12.65 12.65 12.65 0.0M
2021-06-11 12.17 12.17 12.17 12.17 0.0M
2021-06-10 12.18 12.40 12.18 12.40 0.0M
2021-06-07 11.73 11.73 11.70 11.70 0.0M
2021-06-04 11.87 12.13 11.87 11.94 0.0M
2021-06-02 12.05 12.05 11.30 11.30 0.0M
2021-06-01 12.35 12.35 12.01 12.01 0.0M
2021-05-26 11.65 11.65 11.65 11.65 0.0M
2021-05-25 12.09 12.09 12.09 12.09 0.0M
2021-05-21 11.75 11.75 11.75 11.75 0.0M
2021-05-19 11.50 11.96 11.50 11.96 0.0M
2021-05-17 11.96 11.96 11.55 11.55 0.0M
2021-05-14 11.75 11.96 11.75 11.96 0.0M
2021-05-12 12.25 12.25 12.14 12.14 0.0M
2021-05-06 13.64 13.64 13.55 13.55 0.0M
2021-05-05 13.07 13.15 13.00 13.07 0.0M
2021-05-03 13.64 13.66 13.64 13.66 0.0M
2021-04-30 13.53 13.53 13.49 13.49 0.0M
2021-04-29 13.70 13.70 13.66 13.66 0.0M
2021-04-28 13.48 13.48 13.32 13.32 0.0M
2021-04-26 13.38 13.38 13.38 13.38 0.0M
2021-04-23 12.77 13.00 12.77 13.00 0.0M
2021-04-21 12.77 12.77 12.77 12.77 0.0M
2021-04-19 13.55 13.55 13.55 13.55 0.0M
2021-04-14 13.50 13.57 13.50 13.57 0.0M
2021-04-12 13.05 13.05 12.97 12.97 0.0M
2021-04-08 13.47 13.61 13.47 13.61 0.0M
2021-04-06 13.91 14.00 13.84 13.84 0.0M
2021-04-05 13.80 13.80 13.80 13.80 0.0M
2021-04-01 13.50 13.50 13.50 13.50 0.0M
2021-03-29 13.19 13.19 13.00 13.06 0.0M
2021-03-26 12.75 12.75 12.75 12.75 0.0M
2021-03-24 12.11 12.28 12.11 12.28 0.0M
2021-03-22 12.89 12.89 12.89 12.89 0.0M
2021-03-19 12.83 12.89 12.83 12.89 0.0M
2021-03-18 13.11 13.15 12.84 12.84 0.0M
2021-03-17 12.86 13.06 12.86 13.06 0.0M
2021-03-16 13.49 13.49 13.49 13.49 0.0M
2021-03-12 14.02 14.02 14.02 14.02 0.0M
2021-03-10 14.15 14.15 13.78 13.78 0.0M
2021-03-09 13.75 14.00 13.68 13.97 0.0M
2021-03-08 14.32 14.32 14.32 14.32 0.0M
2021-03-05 13.91 13.91 13.91 13.91 0.0M
2021-03-03 13.80 13.81 13.80 13.81 0.0M
2021-03-02 13.73 13.73 13.62 13.62 0.0M
2021-03-01 13.82 14.14 13.74 13.74 0.0M
2021-02-26 13.94 13.94 13.43 13.50 0.0M
2021-02-25 14.40 14.40 13.85 13.85 0.0M
2021-02-23 13.84 13.85 13.84 13.85 0.0M
2021-02-22 13.90 13.90 13.51 13.77 0.0M
2021-02-19 13.75 13.75 13.75 13.75 0.0M
2021-02-18 13.08 13.50 12.88 12.99 0.0M
2021-02-17 14.05 14.05 12.77 12.77 0.0M
2021-02-16 14.01 14.30 14.01 14.01 0.0M
2021-02-12 13.46 13.46 13.13 13.18 0.0M
2021-02-11 13.20 13.20 12.96 13.05 0.0M
2021-02-10 13.13 13.21 12.76 12.84 0.0M
2021-02-09 11.93 12.22 11.85 11.95 0.0M
2021-02-08 12.06 12.37 12.06 12.06 0.0M
2021-02-04 11.66 11.66 11.65 11.65 0.0M
2021-02-03 11.66 11.66 11.54 11.54 0.0M
2021-02-02 11.80 12.03 11.80 11.84 0.0M
2021-02-01 11.93 11.93 11.81 11.81 0.0M
2021-01-29 11.77 11.77 11.61 11.61 0.0M
2021-01-28 11.76 11.88 11.63 11.75 0.0M
2021-01-27 11.03 11.23 10.68 10.99 0.0M
2021-01-26 11.84 11.87 11.75 11.75 0.0M
2021-01-25 11.61 11.61 11.48 11.49 0.0M
2021-01-22 11.73 11.73 11.73 11.73 0.0M
2021-01-21 11.75 11.75 11.70 11.70 0.0M
2021-01-20 11.81 12.06 11.64 11.74 0.0M
2021-01-19 11.84 11.84 11.74 11.81 0.0M
2021-01-14 11.37 11.54 11.34 11.34 0.0M
2021-01-13 11.40 11.40 11.04 11.04 0.0M
2021-01-12 11.58 11.58 11.40 11.40 0.0M
2021-01-11 10.65 10.69 10.65 10.69 0.0M
2021-01-08 10.65 10.96 10.65 10.76 0.0M
2021-01-07 11.30 11.30 11.03 11.28 0.0M
2021-01-06 10.63 10.63 10.63 10.63 0.0M
2021-01-05 10.10 10.25 10.00 10.09 0.0M
2021-01-04 9.89 10.00 9.89 10.00 0.0M