Italia markets closed

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,60+0,20 (+3,74%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
15 set 20225,705,805,625,655,653.458.723
14 set 20226,096,175,745,775,774.536.123
13 set 20226,356,366,156,176,173.750.084
12 set 20226,286,466,246,316,314.001.040
09 set 20226,046,256,046,136,134.575.560
08 set 20225,976,045,826,016,013.725.174
07 set 20225,586,045,585,995,994.825.882
06 set 20225,595,795,585,685,681.944.904
05 set 20225,625,645,485,615,612.095.582
02 set 20225,565,815,525,795,793.925.377
01 set 20225,485,565,375,455,452.538.007
31 ago 20225,575,635,515,575,572.201.504
30 ago 20225,555,675,465,565,562.711.813
29 ago 20225,375,375,375,375,37-
26 ago 20225,575,695,355,375,372.968.184
25 ago 20225,675,705,455,485,483.650.693
24 ago 20225,555,615,425,555,552.631.166
23 ago 20225,355,645,345,605,603.674.162
22 ago 20225,665,735,375,415,414.498.328
19 ago 20225,925,945,745,745,743.770.762
18 ago 20225,795,995,775,975,972.901.905
17 ago 20226,136,145,745,775,775.035.167
16 ago 20225,886,165,866,096,094.736.276
15 ago 20225,915,955,785,855,852.541.725
12 ago 20225,866,035,815,885,884.155.178
11 ago 20225,996,055,735,905,905.516.095
10 ago 20225,846,005,735,905,903.668.895
09 ago 20226,066,095,865,875,872.667.209
08 ago 20226,076,155,996,086,082.056.321
05 ago 20225,956,065,886,006,002.437.095
04 ago 20225,895,985,845,935,931.823.923
03 ago 20225,825,905,735,865,861.821.735
02 ago 20225,915,915,715,795,791.745.884
01 ago 20226,046,075,895,935,931.598.232
29 lug 20225,826,045,806,016,013.246.309
28 lug 20225,755,825,655,755,752.803.428
27 lug 20225,565,695,505,685,682.089.068
26 lug 20225,675,725,455,485,482.642.789
25 lug 20225,655,785,605,685,682.561.943
22 lug 20225,675,815,655,695,692.481.186
21 lug 20225,735,755,465,695,692.935.770
20 lug 20225,705,775,515,695,693.485.146
19 lug 20225,325,675,285,625,624.064.598
18 lug 20225,345,445,305,405,403.286.958
*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...