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
Thyssenkrupp TKA Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.30 3.03% 10.20 11:29:57
Open Price Low Price High Price Close Price Prev Close
10.015 10.015 10.20 10.20 9.90
more quote information »

TKA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.84510.899.7410.245,683-0.645-5.95%
1 Month9.4010.899.4010.176,5300.808.51%
3 Months8.8511.3258.7310.0912,3761.3515.25%
6 Months7.74611.3257.609.2014,2822.4531.68%
1 Year9.84612.287.609.6616,2300.3543.6%
3 Years15.4015.4253.3998.0112,922-5.20-33.77%
5 Years23.6826.953.3998.309,970-13.48-56.93%

TKA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 10.20 0.30 3.03% 10.015 10.20 10.015 5,599
Jan 19 2022 9.90 -0.18 -1.79% 9.76 10.095 9.74 11,232
Jan 18 2022 10.08 -0.51 -4.77% 10.125 10.21 10.07 7,928
Jan 17 2022 10.585 0.12 1.15% 10.49 10.605 10.49 1,781
Jan 14 2022 10.465 -0.40 -3.64% 10.75 10.77 10.375 8,176
Jan 13 2022 10.86 0.02 0.18% 10.845 10.89 10.84 3,202
Jan 12 2022 10.84 0.41 3.98% 10.76 10.85 10.72 14,005
Jan 11 2022 10.425 -0.04 -0.33% 10.56 10.61 10.425 612
Jan 10 2022 10.46 0.22 2.1% 10.33 10.61 10.255 9,776
Jan 07 2022 10.245 0.16 1.59% 10.20 10.28 10.155 2,895
Jan 06 2022 10.085 -0.24 -2.28% 10.195 10.34 10.025 4,761
Jan 05 2022 10.32 0.18 1.72% 10.255 10.32 10.19 11,395
Jan 04 2022 10.145 0.23 2.31% 9.90 10.165 9.90 12,978
Jan 03 2022 9.916 0.33 3.42% 9.854 9.922 9.832 9,665
Dec 30 2021 9.588 -0.09 -0.93% 9.75 9.75 9.50 842
Dec 29 2021 9.678 0.06 0.6% 9.62 9.698 9.62 5,531
Dec 28 2021 9.62 0.08 0.88% 9.60 9.66 9.582 7,204
Dec 27 2021 9.536 0.03 0.29% 9.496 9.536 9.47 3,115
Dec 23 2021 9.508 0.26 2.79% 9.40 9.51 9.40 7,198
Dec 22 2021 9.25 0.06 0.65% 9.19 9.25 9.17 1,874
Dec 21 2021 9.19 0.14 1.52% 9.222 9.222 8.87 1,532
See More Historical Prices ยป
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:20220121 05:16:46