Italia markets open in 52 minutes

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,56+0,21 (+3,24%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 20236,416,596,406,566,562.520.497
29 mar 20236,346,406,246,366,361.854.112
28 mar 20236,386,416,236,316,311.578.641
27 mar 20236,376,406,156,286,281.729.352
24 mar 20236,426,436,126,236,232.939.314
23 mar 20236,506,566,306,456,452.076.006
22 mar 20236,566,586,436,536,531.995.728
21 mar 20236,486,716,456,586,584.375.521
20 mar 20236,196,355,956,296,293.553.672
17 mar 20236,476,606,156,266,266.510.352
16 mar 20236,426,466,196,396,394.259.933
15 mar 20236,806,816,266,266,265.963.601
14 mar 20236,706,876,606,846,842.610.475
13 mar 20236,987,066,566,706,705.498.023
10 mar 20237,037,036,806,986,983.678.116
09 mar 20237,287,297,147,187,182.900.716
08 mar 20237,167,307,167,307,301.727.988
07 mar 20237,297,347,187,217,212.653.291
06 mar 20237,407,407,247,317,312.008.011
03 mar 20237,307,387,267,367,362.629.246
02 mar 20237,127,247,107,247,241.717.695
01 mar 20237,177,347,157,227,223.606.816
28 feb 20237,057,136,987,107,102.271.135
27 feb 20237,007,157,007,097,093.240.310
24 feb 20237,157,156,846,916,913.373.816
23 feb 20236,997,186,987,117,113.708.476
22 feb 20236,926,976,756,966,962.296.864
21 feb 20237,047,066,886,966,962.486.749
20 feb 20237,007,096,987,067,062.863.579
17 feb 20236,807,006,806,986,984.222.645
16 feb 20236,706,906,706,836,834.273.841
15 feb 20236,416,646,396,616,615.601.524
14 feb 20236,866,906,236,316,3116.429.780
13 feb 20236,997,056,927,057,052.479.092
10 feb 20237,057,136,826,986,984.687.112
09 feb 20237,247,297,137,167,162.659.727
08 feb 20237,237,307,157,177,172.770.505
07 feb 20237,217,227,107,187,181.723.789
06 feb 20237,237,247,077,187,183.515.756
06 feb 20230.15 Dividendo
03 feb 20237,377,477,277,447,293.397.239
02 feb 20237,427,597,337,447,294.505.394
01 feb 20237,267,447,237,337,183.848.049
31 gen 20237,187,227,057,187,043.296.393
30 gen 20237,517,557,157,237,095.066.796
27 gen 20237,477,477,477,477,32-
26 gen 20237,197,537,187,477,325.678.448
25 gen 20237,057,187,047,146,992.033.517
24 gen 20237,217,267,017,066,922.549.070
23 gen 20237,137,237,127,197,052.099.108
20 gen 20237,007,096,987,076,932.217.397
19 gen 20237,127,146,836,896,754.207.358
18 gen 20237,207,317,047,257,113.101.752
17 gen 20237,087,247,077,167,022.654.122
16 gen 20237,117,136,957,086,932.519.226
13 gen 20237,087,166,977,096,943.403.420
12 gen 20236,937,126,887,046,904.651.933
11 gen 20236,756,926,736,896,754.474.863
10 gen 20236,646,706,546,686,552.829.633
09 gen 20236,556,746,536,696,564.870.384
06 gen 20236,506,526,336,496,363.127.105
05 gen 20235,996,505,996,446,318.193.982
04 gen 20235,936,015,896,005,882.869.517
03 gen 20235,805,925,785,895,772.038.141
02 gen 20235,755,855,735,825,701.573.859
30 dic 20225,745,755,685,705,581.056.238
29 dic 20225,745,805,705,775,661.322.592
28 dic 20225,835,875,765,765,651.249.994
27 dic 20225,935,935,795,835,711.551.267
23 dic 20225,795,945,795,855,731.644.592
22 dic 20225,945,955,755,775,652.438.690
21 dic 20225,825,945,735,935,813.667.543
20 dic 20225,765,845,705,785,662.413.835
19 dic 20225,635,895,625,835,713.362.099
16 dic 20225,785,815,505,565,454.937.510
15 dic 20225,785,935,745,785,673.248.038
14 dic 20225,965,985,715,845,735.127.616
13 dic 20225,856,175,766,005,885.636.126
12 dic 20225,765,875,695,825,702.405.898
09 dic 20225,915,995,755,815,693.416.318
08 dic 20225,475,995,475,855,738.446.190
07 dic 20225,565,565,435,465,352.558.627
06 dic 20225,585,635,485,585,472.159.434
05 dic 20225,635,705,595,615,492.755.585
02 dic 20225,395,645,365,605,494.507.887
01 dic 20225,415,515,295,405,295.157.547
30 nov 20225,325,385,285,325,213.163.393
29 nov 20225,235,305,165,305,192.692.450
28 nov 20225,195,325,125,195,082.653.239
25 nov 20225,345,345,225,255,142.919.539
24 nov 20225,165,345,165,305,203.640.544
23 nov 20225,195,225,155,155,053.765.083
22 nov 20225,185,205,085,175,076.767.238
21 nov 20225,385,495,315,405,303.177.675
18 nov 20225,525,575,355,465,356.433.041
17 nov 20225,615,795,405,485,374.808.562
16 nov 20225,855,895,605,605,493.254.474
15 nov 20226,026,035,735,905,784.104.972
14 nov 20225,926,005,726,005,884.353.148
11 nov 20225,605,925,595,885,767.144.408
*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...