Thyssenkrupp Ag (OP: TYEKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 30.10 | 30.21 | 30.08 | 30.21 | 5,266 | -0.07(-0.23%) |
| May 28, 2014 | 30.28 | 30.28 | 30.28 | 0 | -0.50(-1.62%) | |
| May 27, 2014 | 30.75 | 30.80 | 30.75 | 30.78 | 1,209 | +0.66(+2.19%) |
| May 23, 2014 | 30.12 | 30.12 | 30.12 | 0 | +0.38(+1.28%) | |
| May 21, 2014 | 29.74 | 29.74 | 29.74 | 29.74 | 25 | -0.03(-0.10%) |
| May 20, 2014 | 29.77 | 29.77 | 29.77 | 29.77 | 200 | -0.54(-1.78%) |
| May 19, 2014 | 30.31 | 30.31 | 30.31 | 30.31 | 284 | -0.40(-1.30%) |
| May 15, 2014 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.17(+0.56%) |
| May 14, 2014 | 30.51 | 30.54 | 30.51 | 30.54 | 200 | +0.04(+0.13%) |
| May 13, 2014 | 30.71 | 30.71 | 30.50 | 30.50 | 1,590 | +1.41(+4.85%) |
| May 12, 2014 | 29.11 | 29.11 | 29.09 | 29.09 | 353 | +0.69(+2.43%) |
| May 06, 2014 | 28.40 | 28.40 | 28.40 | 39 | -0.05(-0.19%) | |
| May 05, 2014 | 28.45 | 28.45 | 28.45 | 28.45 | 660 | -0.21(-0.72%) |
| May 01, 2014 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.33(+1.16%) |
| Apr 30, 2014 | 28.33 | 28.33 | 28.33 | 28.33 | 150 | +0.25(+0.89%) |
| Apr 22, 2014 | 28.08 | 28.08 | 28.08 | 0 | +0.78(+2.86%) | |
| Apr 16, 2014 | 27.30 | 27.30 | 27.30 | 27.30 | 15 | +0.24(+0.89%) |
| Apr 11, 2014 | 27.06 | 27.06 | 27.06 | 38 | -0.33(-1.20%) | |
| Apr 10, 2014 | 27.58 | 27.60 | 27.39 | 27.39 | 1,180 | -0.10(-0.36%) |
| Apr 04, 2014 | 27.49 | 27.49 | 27.49 | 111 | +0.09(+0.33%) | |
| Apr 03, 2014 | 27.40 | 27.40 | 27.40 | 27.40 | 6,165 | +1.85(+7.24%) |
| Mar 25, 2014 | 25.55 | 25.55 | 25.55 | 0 | -0.08(-0.31%) | |
| Mar 20, 2014 | 25.63 | 25.63 | 25.63 | 0 | +0.19(+0.75%) | |
| Mar 17, 2014 | 25.44 | 25.44 | 25.44 | 25.44 | 2 | +0.34(+1.35%) |
| Mar 14, 2014 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | -2.11(-7.75%) |
| Mar 05, 2014 | 27.21 | 27.21 | 27.21 | 30 | +1.26(+4.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
