Thyssenkrupp Ag (OP: TYEKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2016 | 21.96 | 21.96 | 21.96 | 0 | +1.30(+6.31%) | |
| May 23, 2016 | 20.66 | 20.66 | 20.66 | 41 | +0.07(+0.33%) | |
| May 20, 2016 | 20.99 | 20.99 | 20.59 | 20.59 | 230 | -0.54(-2.54%) |
| May 18, 2016 | 21.13 | 21.13 | 21.13 | 9 | -0.11(-0.52%) | |
| May 17, 2016 | 21.24 | 21.24 | 21.24 | 21.24 | 2,000 | -0.16(-0.75%) |
| May 16, 2016 | 21.15 | 21.40 | 21.15 | 21.40 | 255 | +0.60(+2.88%) |
| May 13, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 1,250 | -1.05(-4.81%) |
| May 06, 2016 | 21.85 | 21.85 | 21.85 | 0 | -0.58(-2.59%) | |
| May 04, 2016 | 22.43 | 22.43 | 22.43 | 0 | +0.17(+0.76%) | |
| May 03, 2016 | 22.33 | 22.33 | 22.26 | 22.26 | 4,993 | -1.07(-4.59%) |
| May 02, 2016 | 23.40 | 23.40 | 23.33 | 23.33 | 347 | +0.34(+1.48%) |
| Apr 26, 2016 | 22.99 | 22.99 | 22.99 | 3 | -0.64(-2.71%) | |
| Apr 25, 2016 | 23.63 | 23.63 | 23.63 | 23.63 | 100 | -0.53(-2.19%) |
| Apr 22, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 238 | +0.21(+0.88%) |
| Apr 21, 2016 | 23.89 | 23.95 | 23.89 | 23.95 | 288 | -0.55(-2.24%) |
| Apr 20, 2016 | 24.64 | 24.71 | 24.50 | 24.50 | 482 | +1.55(+6.75%) |
| Apr 15, 2016 | 22.95 | 22.95 | 22.95 | 6 | -0.65(-2.75%) | |
| Apr 14, 2016 | 23.20 | 23.60 | 23.20 | 23.60 | 3,430 | +1.90(+8.76%) |
| Apr 11, 2016 | 21.70 | 21.70 | 21.70 | 0 | +0.64(+3.04%) | |
| Apr 08, 2016 | 21.06 | 21.10 | 21.06 | 21.06 | 547 | +0.76(+3.74%) |
| Apr 07, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 104 | -0.22(-1.07%) |
| Apr 05, 2016 | 20.52 | 20.52 | 20.52 | 0 | -1.14(-5.26%) | |
| Apr 04, 2016 | 21.66 | 21.77 | 21.66 | 21.66 | 3,035 | +0.90(+4.34%) |
| Mar 30, 2016 | 20.76 | 20.76 | 20.76 | 0 | +1.94(+10.31%) | |
| Mar 29, 2016 | 18.82 | 18.82 | 18.82 | 18.82 | 167 | -0.10(-0.53%) |
| Mar 28, 2016 | 19.15 | 19.15 | 18.87 | 18.92 | 710 | -0.62(-3.19%) |
| Mar 21, 2016 | 19.54 | 19.54 | 19.54 | 0 | +0.41(+2.16%) | |
| Mar 11, 2016 | 19.13 | 19.13 | 19.13 | 0 | +0.96(+5.28%) | |
| Mar 04, 2016 | 18.17 | 18.17 | 18.17 | 0 | +0.17(+0.94%) | |
| Mar 03, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 220 | +0.59(+3.39%) |
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.
