TKA

Thyssenkrupp Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Thyssenkrupp TKA Italy Ordinary Share DE0007500001
  Price Change Change Percent Stock Price Last Traded
-0.08 -1.83% 4.29 11:29:32
Close Price Low Price High Price Open Price Previous Close
4.29 4.16 4.29 4.255 4.37
more quote information »

TKA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.9064.9724.2554.4811,416-0.616-12.56%
1 Month6.116.2324.2555.217,063-1.82-29.79%
3 Months6.3947.6224.2556.3312,429-2.10-32.91%
6 Months4.597.9563.955.7816,662-0.30-6.54%
1 Year12.8013.923.3996.3411,234-8.51-66.48%
3 Years24.9326.143.3997.295,715-20.64-82.79%
5 Years21.3226.953.3997.934,739-17.03-79.88%

TKA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 4.37 -0.07 -1.58% 4.375 4.417 4.37 14,203
Sep 28 2020 4.44 0.04 0.86% 4.524 4.558 4.40 13,624
Sep 25 2020 4.402 -0.23 -4.88% 4.547 4.586 4.367 15,326
Sep 24 2020 4.628 -0.20 -4.18% 4.68 4.84 4.501 7,754
Sep 23 2020 4.83 -0.07 -1.39% 4.906 4.972 4.83 6,174
Sep 22 2020 4.898 -0.19 -3.77% 4.99 5.058 4.89 11,969
Sep 21 2020 5.09 -0.41 -7.52% 5.386 5.386 5.09 9,206
Sep 18 2020 5.504 -0.17 -2.93% 5.67 5.67 5.504 2,075
Sep 17 2020 5.67 0.02 0.35% 6.10 6.10 5.61 3,396
Sep 16 2020 5.65 -0.16 -2.82% 5.748 5.748 5.65 1,569
Sep 15 2020 5.814 -0.02 -0.41% 5.814 5.814 5.814 700
Sep 14 2020 5.838 -0.04 -0.75% 5.90 5.90 5.752 674
Sep 11 2020 5.882 -0.26 -4.23% 5.988 6.172 5.88 15,950
Sep 10 2020 6.142 0.04 0.69% 6.142 6.142 6.142 50
Sep 09 2020 6.10 0.10 1.67% 6.10 6.10 6.10 250
Sep 08 2020 6.00 -0.17 -2.72% 6.168 6.168 6.00 8,780
Sep 07 2020 6.168 0.04 0.62% 6.19 6.192 6.168 660
Sep 04 2020 6.13 0.13 2.17% 6.20 6.20 6.062 9,546
Sep 03 2020 6.00 0.00 -0.07% 6.198 6.232 6.00 8,598
Sep 02 2020 6.004 0.05 0.84% 6.11 6.15 6.004 10,750
Sep 01 2020 5.954 -0.11 -1.78% 5.954 6.244 5.878 12,876
Aug 31 2020 6.062 0.07 1.2% 6.20 6.27 6.062 21,410
Aug 28 2020 5.99 -0.27 -4.25% 5.99 6.04 5.744 18,718
See More Historical Prices »
Your Recent History
BIT
TKA
Thyssenkru..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200930 22:18:46