Italia markets closed

thyssenkrupp AG (TKA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,32-0,09 (-1,63%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20225,295,475,265,325,323.492.259
30 giu 20225,585,585,295,415,417.182.534
29 giu 20225,885,895,665,705,703.962.806
28 giu 20226,116,225,955,965,963.088.780
27 giu 20225,986,155,976,046,043.857.563
24 giu 20225,995,995,765,895,895.880.496
23 giu 20226,386,385,955,955,956.607.628
22 giu 20226,816,816,316,466,468.439.660
21 giu 20227,037,126,997,027,022.300.892
20 giu 20226,986,986,586,976,973.568.221
17 giu 20227,107,276,906,956,956.152.995
16 giu 20227,427,447,037,117,112.821.689
15 giu 20227,407,507,237,407,403.358.816
14 giu 20227,647,667,197,297,293.732.378
13 giu 20228,148,157,477,527,524.271.312
10 giu 20228,808,858,208,258,254.723.771
09 giu 20228,919,068,848,848,841.731.761
08 giu 20229,189,218,978,998,991.515.323
07 giu 20228,989,138,919,119,111.992.726
06 giu 20229,129,159,019,019,011.409.334
03 giu 20228,788,788,788,788,78-
02 giu 20228,788,788,788,788,78-
01 giu 20229,009,048,788,788,781.989.930
31 mag 20228,799,028,778,948,945.751.166
30 mag 20228,508,508,508,508,50-
27 mag 20228,508,508,508,508,50-
26 mag 20228,368,508,368,508,502.012.501
25 mag 20228,228,228,228,228,22-
24 mag 20228,208,448,158,228,222.150.978
23 mag 20228,408,468,248,378,372.057.414
20 mag 20228,258,388,208,218,213.061.390
19 mag 20228,058,058,058,058,05-
18 mag 20228,158,218,048,058,052.526.629
17 mag 20228,328,348,108,158,153.010.112
16 mag 20228,178,288,048,148,142.202.997
13 mag 20227,897,897,897,897,89-
12 mag 20227,697,937,547,897,893.772.809
11 mag 20227,328,047,307,837,8310.325.413
10 mag 20227,007,196,957,047,043.109.255
09 mag 20227,047,066,876,906,902.641.029
06 mag 20227,207,207,207,207,20-
05 mag 20227,407,447,167,207,202.443.401
04 mag 20227,357,387,137,227,222.353.214
03 mag 20227,277,377,207,327,322.549.382
02 mag 20227,317,367,097,197,191.979.491
29 apr 20227,307,407,267,387,382.316.240
28 apr 20227,277,377,127,187,182.267.614
27 apr 20226,876,876,876,876,87-
26 apr 20227,167,196,856,876,873.213.598
25 apr 20227,137,206,977,027,023.471.509
22 apr 20227,217,217,217,217,21-
21 apr 20227,217,217,217,217,21-
20 apr 20227,037,406,997,217,213.861.665
19 apr 20226,977,056,867,017,012.248.221
14 apr 20227,027,036,896,956,952.441.417
13 apr 20226,906,956,836,926,921.792.301
12 apr 20226,806,946,716,936,932.702.244
11 apr 20226,827,006,776,886,883.228.553
08 apr 20226,937,046,826,896,893.543.076
07 apr 20226,836,966,746,786,785.579.849
06 apr 20227,237,296,676,826,8210.363.203
05 apr 20227,657,707,277,357,356.681.437
04 apr 20227,887,907,637,697,693.563.081
01 apr 20227,857,897,717,827,822.847.549
31 mar 20228,088,157,797,797,793.475.597
30 mar 20228,188,187,908,058,054.677.609
29 mar 20228,118,298,058,248,243.906.154
28 mar 20228,138,277,957,977,972.327.561
25 mar 20228,108,177,998,078,073.812.180
24 mar 20228,278,298,078,088,084.244.763
23 mar 20228,528,618,248,318,312.725.170
22 mar 20228,358,598,318,488,485.080.459
21 mar 20228,348,468,258,288,283.556.914
18 mar 20228,408,538,318,378,375.917.877
17 mar 20228,869,028,378,548,5411.476.133
16 mar 20229,089,499,059,429,425.138.084
15 mar 20228,878,938,628,898,892.580.493
14 mar 20228,959,108,859,029,023.371.552
11 mar 20228,538,908,408,738,733.489.699
10 mar 20228,528,648,398,478,474.048.020
09 mar 20228,258,598,048,528,525.967.269
08 mar 20227,828,387,828,088,085.257.328
07 mar 20228,088,327,537,977,978.781.846
04 mar 20229,289,338,358,428,426.999.162
03 mar 20229,689,779,359,369,363.037.562
02 mar 20229,489,919,389,649,646.316.246
01 mar 20229,719,899,369,459,456.063.048
28 feb 20228,759,638,709,609,6010.802.598
25 feb 20228,258,638,118,628,625.290.072
24 feb 20228,018,327,868,168,167.238.721
23 feb 20228,578,848,518,578,572.845.565
22 feb 20228,308,948,278,518,516.114.090
21 feb 20228,969,028,548,668,662.852.016
18 feb 20229,119,208,858,898,892.849.494
17 feb 20229,209,249,039,149,142.200.252
16 feb 20229,129,259,109,239,233.004.631
15 feb 20228,309,158,279,049,047.628.298
14 feb 20228,768,778,228,378,379.907.649
11 feb 20229,089,238,989,009,003.221.242
10 feb 20229,389,478,979,229,224.631.439
*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...