Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thyssenkrupp Ag ADR (OP: TKAMY )

5.380 +0.027 (+0.51%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 5.360 5.390 5.360 5.380 5,995 +0.03(+0.51%)
May 16, 2024 5.370 5.380 5.353 5.353 1,741 -0.02(-0.32%)
May 15, 2024 5.220 5.380 5.220 5.370 3,635 +0.01(+0.28%)
May 14, 2024 5.355 5.380 5.300 5.355 2,290 +0.16(+2.98%)
May 10, 2024 5.200 50 -0.08(-1.52%)
May 09, 2024 5.260 5.280 5.260 5.280 1,102 +0.14(+2.72%)
May 08, 2024 5.142 5.142 5.140 5.140 316 -0.08(-1.53%)
May 07, 2024 5.225 5.250 5.220 5.220 6,065 -0.10(-1.88%)
May 06, 2024 5.365 5.390 5.290 5.320 4,305 +0.12(+2.31%)
May 03, 2024 5.230 5.255 5.200 5.200 1,974 -0.03(-0.57%)
May 02, 2024 5.150 5.230 5.145 5.230 6,184 +0.21(+4.18%)
Apr 30, 2024 5.020 133 -0.10(-1.95%)
Apr 29, 2024 5.135 5.135 5.120 5.120 1,806 +0.04(+0.89%)
Apr 26, 2024 5.220 5.220 5.060 5.075 14,181 +0.29(+5.95%)
Apr 25, 2024 4.780 4.800 4.745 4.790 10,636 -0.03(-0.62%)
Apr 24, 2024 4.840 4.850 4.820 4.820 8,843 -0.01(-0.21%)
Apr 23, 2024 4.862 4.862 4.780 4.830 3,533 -0.01(-0.31%)
Apr 22, 2024 4.830 4.850 4.825 4.845 10,668 -0.04(-0.92%)
Apr 19, 2024 4.890 4.890 4.890 4.890 359 -0.07(-1.31%)
Apr 18, 2024 4.965 4.965 4.930 4.955 681 -0.03(-0.50%)
Apr 17, 2024 4.930 4.980 4.930 4.980 3,210 +0.06(+1.12%)
Apr 16, 2024 5.010 5.010 4.900 4.925 10,373 -0.25(-4.92%)
Apr 15, 2024 5.220 5.320 5.180 5.180 5,636 +0.03(+0.58%)
Apr 12, 2024 5.220 5.220 5.150 5.150 3,632 -0.13(-2.55%)
Apr 11, 2024 5.285 5.315 5.250 5.285 6,097 -0.37(-6.46%)
Apr 10, 2024 5.640 5.650 5.640 5.650 1,428 -0.17(-2.84%)
Apr 09, 2024 5.840 5.840 5.750 5.815 3,882 +0.03(+0.43%)
Apr 08, 2024 5.750 5.790 5.750 5.790 2,155 +0.17(+3.02%)
Apr 05, 2024 5.662 5.665 5.620 5.620 4,051 +0.08(+1.44%)
Apr 04, 2024 5.690 5.710 5.540 5.540 7,014 -0.07(-1.25%)
Apr 03, 2024 5.440 5.610 5.440 5.610 29,502 +0.21(+3.89%)
Apr 02, 2024 5.435 5.448 5.360 5.400 49,798 -0.06(-1.10%)
Apr 01, 2024 5.040 5.460 5.040 5.460 14,426 +0.06(+1.15%)
Mar 28, 2024 5.390 5.398 5.340 5.398 17,203 +0.01(+0.15%)
Mar 27, 2024 5.440 5.450 5.390 5.390 7,609 +0.04(+0.75%)
Mar 26, 2024 5.390 5.410 5.310 5.350 4,061 -0.04(-0.74%)
Mar 25, 2024 5.390 5.420 5.380 5.390 4,258 +0.04(+0.75%)
Mar 22, 2024 5.420 5.430 5.330 5.350 22,070 -0.04(-0.79%)
Mar 21, 2024 5.440 5.440 5.370 5.393 6,698 +0.03(+0.61%)
Mar 20, 2024 5.312 5.360 5.312 5.360 10,116 +0.06(+1.13%)
Mar 19, 2024 5.210 5.300 5.170 5.300 6,914 +0.06(+1.15%)
Mar 18, 2024 5.270 5.270 5.240 5.240 2,701 +0.15(+2.85%)
Mar 15, 2024 5.124 5.160 5.080 5.095 10,598 +0.06(+1.25%)
Mar 14, 2024 5.140 5.140 5.032 5.032 3,286 -0.14(-2.67%)
Mar 13, 2024 5.155 5.180 5.155 5.170 5,765 -0.01(-0.19%)
Mar 12, 2024 5.120 5.190 5.120 5.180 5,360 +0.15(+2.98%)
Mar 11, 2024 5.025 5.045 5.010 5.030 10,884 +0.03(+0.60%)
Mar 08, 2024 5.080 5.080 5.000 5.000 9,163 -0.00(-0.04%)
Mar 07, 2024 4.990 5.002 4.930 5.002 2,771 +0.02(+0.44%)
Mar 06, 2024 5.060 5.060 4.980 4.980 25,969 +0.04(+0.81%)
Mar 05, 2024 4.945 4.990 4.940 4.940 33,231 -0.15(-3.04%)
Mar 04, 2024 5.090 5.095 5.080 5.095 11,641 -0.08(-1.64%)
Mar 01, 2024 5.150 5.180 5.095 5.180 103,048 +0.03(+0.58%)
Feb 29, 2024 5.190 5.210 5.130 5.150 11,570 +0.03(+0.51%)
Feb 28, 2024 5.150 5.150 5.100 5.124 14,673 +0.04(+0.87%)
Feb 27, 2024 4.960 5.100 4.960 5.080 18,349 +0.22(+4.63%)
Feb 26, 2024 4.860 4.880 4.840 4.855 13,290 +0.03(+0.52%)
Feb 23, 2024 4.850 4.854 4.810 4.830 9,479 -0.04(-0.72%)
Feb 22, 2024 4.910 4.920 4.840 4.865 16,207 -0.04(-0.92%)
Feb 21, 2024 4.920 4.920 4.884 4.910 2,247 +0.01(+0.20%)
Feb 20, 2024 4.890 4.925 4.877 4.900 18,850 -0.30(-5.77%)
Feb 16, 2024 5.270 5.270 5.170 5.200 7,680 +0.10(+1.96%)
Feb 15, 2024 5.170 5.190 5.030 5.100 39,198 -0.30(-5.56%)
Feb 14, 2024 5.450 5.450 5.352 5.400 150,468 -0.64(-10.60%)
Feb 13, 2024 5.900 6.040 5.900 6.040 2,797 +0.02(+0.33%)
Feb 12, 2024 6.040 6.060 5.970 6.020 10,409 +0.09(+1.52%)
Feb 09, 2024 5.950 5.970 5.900 5.930 5,581 -0.04(-0.67%)
Feb 08, 2024 5.900 5.970 5.900 5.970 878 -0.01(-0.17%)
Feb 07, 2024 5.810 5.990 5.810 5.980 14,077 +0.01(+0.23%)
Feb 06, 2024 5.942 5.995 5.920 5.966 11,959 +0.10(+1.64%)
Feb 05, 2024 5.930 5.990 5.810 5.870 8,590 -0.36(-5.81%)
Feb 02, 2024 6.170 6.232 6.160 6.232 2,204 +0.01(+0.19%)
Feb 01, 2024 6.270 6.290 6.205 6.220 1,330 +0.09(+1.47%)
Jan 31, 2024 6.240 6.265 6.130 6.130 3,398 -0.12(-1.92%)
Jan 30, 2024 6.260 6.260 6.231 6.250 10,310 +0.06(+0.97%)
Jan 29, 2024 6.200 6.240 6.190 6.190 7,269 -0.11(-1.68%)
Jan 26, 2024 6.360 6.360 6.170 6.296 5,650 -0.00(-0.06%)
Jan 25, 2024 6.300 6.300 6.300 6.300 2,017 +0.00(+0.00%)
Jan 24, 2024 6.385 6.385 6.300 6.300 800 +0.01(+0.10%)
Jan 23, 2024 6.262 6.294 6.260 6.294 634 +0.07(+1.11%)
Jan 22, 2024 6.230 6.300 6.216 6.225 4,341 -0.01(-0.08%)
Jan 19, 2024 6.220 6.230 6.150 6.230 3,051 +0.08(+1.30%)
Jan 18, 2024 6.180 6.250 6.150 6.150 10,491 -0.01(-0.10%)
Jan 17, 2024 6.150 6.156 6.100 6.156 2,879 -0.14(-2.18%)
Jan 16, 2024 6.300 6.300 6.175 6.293 19,128 -0.44(-6.56%)
Jan 12, 2024 6.730 6.735 6.730 6.735 416 -0.15(-2.25%)
Jan 11, 2024 6.990 6.990 6.890 6.890 35,058 -0.04(-0.58%)
Jan 10, 2024 6.915 6.930 6.915 6.930 1,401 +0.04(+0.65%)
Jan 09, 2024 6.840 6.885 6.830 6.885 1,780 +0.06(+0.95%)
Jan 08, 2024 6.800 6.827 6.780 6.820 2,178 +0.10(+1.49%)
Jan 05, 2024 6.810 6.816 6.720 6.720 1,285 -0.11(-1.61%)
Jan 04, 2024 6.750 6.860 6.750 6.830 2,974 +0.09(+1.41%)
Jan 03, 2024 6.750 6.810 6.695 6.735 12,837 -0.15(-2.25%)
Jan 02, 2024 6.926 6.940 6.890 6.890 1,351 -0.05(-0.72%)
Dec 29, 2023 6.940 6.940 6.940 6.940 834 -0.06(-0.86%)
Dec 28, 2023 6.930 7.050 6.930 7.000 53,038 -0.08(-1.13%)
Dec 27, 2023 7.090 7.090 7.000 7.080 12,983 +0.11(+1.61%)
Dec 26, 2023 6.960 7.060 6.920 6.968 1,214 +0.07(+0.99%)
Dec 22, 2023 6.985 6.985 6.900 6.900 1,725 -0.08(-1.15%)
Dec 21, 2023 7.000 7.020 6.980 6.980 36,184 -0.11(-1.55%)
Dec 20, 2023 7.070 7.090 7.045 7.090 2,630 +0.05(+0.78%)
Dec 19, 2023 7.040 7.050 6.940 7.035 1,245 -0.01(-0.21%)
Dec 18, 2023 7.000 7.050 6.890 7.050 12,840 +0.08(+1.15%)
Dec 15, 2023 6.920 6.970 6.830 6.970 9,963 +0.07(+1.01%)
Dec 14, 2023 6.950 6.990 6.900 6.900 9,640 +0.15(+2.22%)
Dec 13, 2023 6.700 6.800 6.670 6.750 3,317 +0.00(+0.00%)
Dec 12, 2023 6.790 6.790 6.750 6.750 1,182 -0.03(-0.44%)
Dec 11, 2023 6.780 6.780 6.780 6.780 1,488 -0.16(-2.31%)
Dec 08, 2023 6.850 6.944 6.810 6.940 10,624 -0.04(-0.57%)
Dec 07, 2023 6.973 6.980 6.911 6.980 27,603 -0.31(-4.25%)
Dec 05, 2023 7.290 10 -0.10(-1.29%)
Dec 04, 2023 7.430 7.430 7.340 7.386 1,850 -0.15(-2.05%)
Dec 01, 2023 7.540 7.540 7.540 7.540 277 +0.07(+0.91%)
Nov 30, 2023 7.480 7.530 7.472 7.472 3,492 -0.20(-2.64%)
Nov 29, 2023 7.630 7.675 7.630 7.675 989 -0.04(-0.58%)
Nov 28, 2023 7.661 7.720 7.630 7.720 4,780 +0.08(+1.05%)
Nov 27, 2023 7.620 7.640 7.590 7.640 589 -0.09(-1.14%)
Nov 24, 2023 7.680 7.728 7.680 7.728 9,534 +0.08(+1.02%)
Nov 22, 2023 7.640 7.726 7.600 7.650 26,914 +0.45(+6.28%)
Nov 21, 2023 7.190 7.240 7.170 7.198 2,294 -0.16(-2.20%)
Nov 20, 2023 7.330 7.360 7.327 7.360 3,028 +0.08(+1.10%)
Nov 17, 2023 7.280 7.280 7.280 7.280 228 +0.10(+1.32%)
Nov 16, 2023 7.185 7.185 7.185 7.185 485 -0.07(-0.90%)
Nov 15, 2023 7.250 7.250 7.250 7.250 2,006 +0.05(+0.69%)
Nov 14, 2023 7.280 7.280 7.200 7.200 2,079 +0.18(+2.59%)
Nov 13, 2023 6.974 7.018 6.950 7.018 1,965 -0.01(-0.10%)
Nov 10, 2023 6.900 7.025 6.895 7.025 4,791 -0.22(-3.10%)
Nov 09, 2023 7.430 7.430 7.250 7.250 9,467 -0.03(-0.41%)
Nov 08, 2023 7.260 7.280 7.240 7.280 1,865 +0.06(+0.83%)
Nov 07, 2023 7.220 7.220 7.220 7.220 991 -0.02(-0.28%)
Nov 06, 2023 7.250 7.255 7.230 7.240 928 -0.08(-1.16%)
Nov 03, 2023 7.310 7.330 7.300 7.325 12,801 +0.11(+1.45%)
Nov 02, 2023 7.270 7.280 7.179 7.220 5,119 +0.36(+5.25%)
Nov 01, 2023 6.820 6.860 6.820 6.860 2,757 -0.05(-0.72%)
Oct 31, 2023 6.915 6.915 6.900 6.910 1,233 +0.15(+2.22%)
Oct 30, 2023 6.760 6.770 6.760 6.760 14,448 -0.00(-0.07%)
Oct 27, 2023 6.670 6.765 6.670 6.765 2,080 +0.14(+2.08%)
Oct 26, 2023 6.600 6.627 6.600 6.627 1,263 -0.15(-2.18%)
Oct 24, 2023 6.775 102 -0.01(-0.22%)
Oct 23, 2023 6.810 6.835 6.735 6.790 2,381 -0.02(-0.29%)
Oct 20, 2023 6.770 6.810 6.760 6.810 22,776 -0.07(-1.02%)
Oct 19, 2023 6.920 6.940 6.880 6.880 18,981 -0.33(-4.58%)
Oct 17, 2023 7.210 87 +0.02(+0.28%)
Oct 16, 2023 7.220 7.220 7.180 7.190 9,070 +0.25(+3.60%)
Oct 13, 2023 6.940 6.940 6.940 6.940 126 -0.12(-1.70%)
Oct 12, 2023 7.095 7.095 7.020 7.060 6,574 -0.15(-2.08%)
Oct 11, 2023 7.160 7.210 7.150 7.210 3,487 +0.01(+0.21%)
Oct 10, 2023 7.220 7.220 7.180 7.195 2,502 +0.27(+3.90%)
Oct 09, 2023 6.925 6.925 6.925 6.925 2,711 -0.14(-1.98%)
Oct 06, 2023 7.065 7.065 7.065 7.065 2,571 -0.03(-0.49%)
Oct 05, 2023 7.115 7.115 7.100 7.100 1,834 -0.05(-0.70%)
Oct 04, 2023 7.150 7.150 7.070 7.150 5,010 +0.05(+0.70%)
Oct 03, 2023 7.250 7.260 7.100 7.100 94,165 -0.38(-5.08%)
Oct 02, 2023 7.580 7.580 7.480 7.480 795 -0.16(-2.10%)
Sep 29, 2023 7.630 7.690 7.630 7.641 36,432 +0.10(+1.33%)
Sep 28, 2023 7.090 7.650 7.090 7.540 131,257 +0.59(+8.49%)
Sep 27, 2023 6.920 6.950 6.920 6.950 18,950 +0.03(+0.43%)
Sep 26, 2023 6.960 6.960 6.920 6.920 3,232 -0.19(-2.64%)
Sep 25, 2023 7.040 7.108 7.100 7.108 3,135 -0.23(-3.16%)
Sep 22, 2023 7.385 7.385 7.340 7.340 2,758 +0.08(+1.03%)
Sep 21, 2023 7.290 7.315 7.236 7.265 2,689 -0.22(-2.87%)
Sep 20, 2023 7.575 7.575 7.480 7.480 4,105 +0.04(+0.54%)
Sep 19, 2023 7.468 7.470 7.440 7.440 787 -0.04(-0.53%)
Sep 18, 2023 7.480 7.485 7.480 7.480 2,568 -0.13(-1.71%)
Sep 15, 2023 7.610 7.610 7.610 7.610 2,003 +0.04(+0.53%)
Sep 14, 2023 7.500 7.570 7.480 7.570 7,686 -0.14(-1.82%)
Sep 12, 2023 7.710 29 -0.03(-0.39%)
Sep 11, 2023 7.690 7.740 7.690 7.740 1,226 +0.21(+2.79%)
Sep 07, 2023 7.530 7 -0.15(-1.95%)
Sep 06, 2023 7.670 7.740 7.670 7.680 4,521 +0.02(+0.26%)
Sep 05, 2023 7.715 7.715 7.660 7.660 3,485 -0.27(-3.40%)
Sep 01, 2023 7.990 8.030 7.930 7.930 10,601 +0.23(+2.99%)
Aug 31, 2023 7.700 7.700 7.700 7.700 1,302 +0.07(+0.85%)
Aug 30, 2023 7.630 7.650 7.630 7.635 14,398 +0.04(+0.59%)
Aug 29, 2023 7.430 7.590 7.430 7.590 4,006 +0.22(+2.99%)
Aug 28, 2023 7.330 7.370 7.330 7.370 771 +0.12(+1.68%)
Aug 25, 2023 7.248 7.248 7.248 7.248 681 -0.07(-1.01%)
Aug 24, 2023 7.327 7.333 7.322 7.322 8,461 -0.29(-3.78%)
Aug 23, 2023 7.630 7.630 7.575 7.610 32,083 +0.00(+0.00%)
Aug 22, 2023 7.600 7.640 7.600 7.610 7,856 +0.11(+1.47%)
Aug 21, 2023 7.530 7.530 7.500 7.500 5,421 -0.07(-0.92%)
Aug 18, 2023 7.560 7.570 7.560 7.570 258 -0.09(-1.17%)
Aug 17, 2023 7.760 7.760 7.660 7.660 3,316 -0.16(-2.05%)
Aug 16, 2023 7.760 7.840 7.760 7.820 7,036 +0.21(+2.79%)
Aug 15, 2023 7.690 7.690 7.600 7.607 8,506 +0.07(+0.90%)
Aug 14, 2023 7.500 7.550 7.479 7.540 2,291 +0.01(+0.20%)
Aug 11, 2023 7.390 7.550 7.390 7.525 3,578 -0.04(-0.53%)
Aug 10, 2023 7.600 7.645 7.560 7.565 12,078 +0.25(+3.38%)
Aug 09, 2023 7.350 7.350 7.310 7.317 33,503 -0.02(-0.24%)
Aug 08, 2023 7.290 7.335 7.250 7.335 21,181 -0.09(-1.28%)
Aug 07, 2023 7.390 7.470 7.390 7.430 9,077 -0.10(-1.26%)
Aug 04, 2023 7.525 7.525 7.525 7.525 236 +0.07(+0.87%)
Aug 03, 2023 7.495 7.510 7.460 7.460 3,548 -0.10(-1.39%)
Aug 02, 2023 7.580 7.610 7.540 7.565 8,626 -0.19(-2.39%)
Aug 01, 2023 7.790 7.800 7.740 7.750 4,790 -0.19(-2.42%)
Jul 31, 2023 7.960 7.990 7.942 7.942 3,780 +0.09(+1.17%)
Jul 28, 2023 7.900 7.900 7.850 7.850 884 -0.03(-0.38%)
Jul 27, 2023 7.865 7.900 7.865 7.880 4,333 -0.02(-0.25%)
Jul 26, 2023 7.855 7.900 7.855 7.900 1,890 -0.04(-0.47%)
Jul 25, 2023 7.920 7.990 7.920 7.938 5,733 -0.05(-0.66%)
Jul 24, 2023 7.965 8.000 7.960 7.990 3,205 +0.01(+0.13%)
Jul 21, 2023 7.920 8.050 7.920 7.980 4,084 -0.21(-2.53%)
Jul 20, 2023 8.220 8.220 8.187 8.187 884 +0.04(+0.45%)
Jul 19, 2023 8.150 8.150 8.125 8.150 9,079 +0.01(+0.06%)
Jul 18, 2023 8.055 8.145 8.055 8.145 7,381 +0.03(+0.31%)
Jul 17, 2023 8.087 8.120 8.082 8.120 7,337 +0.03(+0.37%)
Jul 14, 2023 8.159 8.180 8.090 8.090 6,926 -0.23(-2.76%)
Jul 13, 2023 8.300 8.325 8.290 8.320 3,136 +0.00(+0.00%)
Jul 12, 2023 8.270 8.320 8.225 8.320 13,792 +0.33(+4.13%)
Jul 11, 2023 7.900 7.990 7.890 7.990 2,456 +0.08(+1.01%)
Jul 10, 2023 7.860 7.930 7.860 7.910 4,160 -0.03(-0.38%)
Jul 07, 2023 7.880 7.940 7.820 7.940 1,790 +0.41(+5.44%)
Jul 06, 2023 7.580 7.590 7.480 7.530 5,484 -0.16(-2.08%)
Jul 05, 2023 7.720 7.720 7.670 7.690 14,977 -0.17(-2.16%)
Jun 30, 2023 7.860 60 +0.06(+0.70%)
Jun 29, 2023 7.810 7.815 7.805 7.805 1,967 -0.11(-1.33%)
Jun 28, 2023 7.880 7.950 7.880 7.910 6,290 -0.07(-0.88%)
Jun 27, 2023 7.890 7.980 7.880 7.980 8,552 +0.18(+2.31%)
Jun 26, 2023 7.780 7.816 7.780 7.800 6,102 +0.16(+2.09%)
Jun 23, 2023 7.540 7.650 7.540 7.640 11,499 +0.13(+1.73%)
Jun 22, 2023 7.490 7.525 7.490 7.510 4,862 -0.01(-0.13%)
Jun 21, 2023 7.480 7.520 7.480 7.520 7,697 +0.01(+0.13%)
Jun 20, 2023 7.430 7.510 7.430 7.510 32,625 -0.42(-5.30%)
Jun 16, 2023 7.960 7.960 7.915 7.930 5,103 -0.17(-2.10%)
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.