Italia markets closed

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,44+0,00 (+0,05%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20237,377,477,277,447,443.397.239
02 feb 20237,427,597,337,447,444.505.394
01 feb 20237,267,447,237,337,333.848.049
31 gen 20237,187,227,057,187,183.296.393
30 gen 20237,517,557,157,237,235.066.796
27 gen 20237,477,477,477,477,47-
26 gen 20237,197,537,187,477,475.678.448
25 gen 20237,057,187,047,147,142.033.517
24 gen 20237,217,267,017,067,062.549.070
23 gen 20237,137,237,127,197,192.099.108
20 gen 20237,007,096,987,077,072.217.397
19 gen 20237,127,146,836,896,894.207.358
18 gen 20237,207,317,047,257,253.101.752
17 gen 20237,087,247,077,167,162.654.122
16 gen 20237,117,136,957,087,082.519.226
13 gen 20237,087,166,977,097,093.403.420
12 gen 20236,937,126,887,047,044.651.933
11 gen 20236,756,926,736,896,894.474.863
10 gen 20236,646,706,546,686,682.829.633
09 gen 20236,556,746,536,696,694.870.384
06 gen 20236,506,526,336,496,493.127.105
05 gen 20235,996,505,996,446,448.193.982
04 gen 20235,936,015,896,006,002.869.517
03 gen 20235,805,925,785,895,892.038.141
02 gen 20235,755,855,735,825,821.573.859
30 dic 20225,745,755,685,705,701.056.238
29 dic 20225,745,805,705,775,771.322.592
28 dic 20225,835,875,765,765,761.249.994
27 dic 20225,935,935,795,835,831.551.267
23 dic 20225,795,945,795,855,851.644.592
22 dic 20225,945,955,755,775,772.438.690
21 dic 20225,825,945,735,935,933.667.543
20 dic 20225,765,845,705,785,782.413.835
19 dic 20225,635,895,625,835,833.362.099
16 dic 20225,785,815,505,565,564.937.510
15 dic 20225,785,935,745,785,783.248.038
14 dic 20225,965,985,715,845,845.127.616
13 dic 20225,856,175,766,006,005.636.126
12 dic 20225,765,875,695,825,822.405.898
09 dic 20225,915,995,755,815,813.416.318
08 dic 20225,475,995,475,855,858.446.190
07 dic 20225,565,565,435,465,462.558.627
06 dic 20225,585,635,485,585,582.159.434
05 dic 20225,635,705,595,615,612.755.585
02 dic 20225,395,645,365,605,604.507.887
01 dic 20225,415,515,295,405,405.157.547
30 nov 20225,325,385,285,325,323.163.393
29 nov 20225,235,305,165,305,302.692.450
28 nov 20225,195,325,125,195,192.653.239
25 nov 20225,345,345,225,255,252.919.539
24 nov 20225,165,345,165,305,303.640.544
23 nov 20225,195,225,155,155,153.765.083
22 nov 20225,185,205,085,175,176.767.238
21 nov 20225,385,495,315,405,403.177.675
18 nov 20225,525,575,355,465,466.433.041
17 nov 20225,615,795,405,485,484.808.562
16 nov 20225,855,895,605,605,603.254.474
15 nov 20226,026,035,735,905,904.104.972
14 nov 20225,926,005,726,006,004.353.148
11 nov 20225,605,925,595,885,887.144.408
10 nov 20225,105,535,065,535,535.970.859
09 nov 20225,175,275,115,165,162.631.550
08 nov 20225,035,184,995,185,183.336.174
07 nov 20224,775,064,745,045,045.501.869
04 nov 20224,594,874,594,774,778.658.682
03 nov 20224,884,894,434,534,5313.723.470
02 nov 20225,375,375,055,055,054.190.667
01 nov 20225,455,495,215,325,325.368.218
31 ott 20225,415,455,335,335,332.774.051
28 ott 20225,395,465,305,365,362.650.079
27 ott 20225,525,615,365,495,492.638.490
26 ott 20225,295,565,285,555,553.607.728
25 ott 20225,435,485,225,295,293.674.962
24 ott 20225,415,465,225,415,413.215.761
21 ott 20225,205,355,175,315,311.904.289
20 ott 20225,075,374,985,295,293.421.374
19 ott 20225,225,245,075,095,092.475.550
18 ott 20225,085,304,995,165,163.291.468
17 ott 20225,005,084,975,035,033.759.898
14 ott 20225,055,094,934,954,953.184.113
13 ott 20224,784,984,694,954,953.251.760
12 ott 20224,764,844,604,764,762.838.585
11 ott 20224,824,844,694,844,842.035.911
10 ott 20224,624,994,624,884,883.725.060
07 ott 20224,674,754,614,684,681.830.028
06 ott 20224,844,954,704,704,702.859.023
05 ott 20224,934,964,684,764,764.546.796
04 ott 20224,705,014,664,994,995.367.766
03 ott 20224,354,584,304,564,563.257.263
30 set 20224,264,414,244,394,393.300.395
29 set 20224,534,534,174,224,226.637.179
28 set 20224,995,014,474,574,579.904.086
27 set 20225,295,355,155,155,151.955.719
26 set 20225,105,295,085,185,182.333.710
23 set 20225,345,345,105,175,173.860.489
22 set 20225,405,505,345,345,342.233.208
21 set 20225,455,565,435,505,502.028.211
20 set 20225,675,695,475,505,502.972.595
19 set 20225,535,695,475,645,642.044.003
16 set 20225,605,645,495,545,545.023.761
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...