LSE:0O1C - thyssenkrupp AG Thyssenkrupp AG O.N.
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
21 Dec 2009 EUR 25.6918 26.02 25.69 25.8778 25.8778 +0.478 (+1.88%) 83,437
18 Dec 2009 EUR 25.495 25.5 25.4 25.4 25.4 +0.06 (+0.24%) 30,111
17 Dec 2009 EUR 25.655 25.66 25.34 25.34 25.34 -0.046 (-0.18%) 1,313,920
16 Dec 2009 EUR 25.17 25.55 25.03 25.3863 25.3863 +0.537 (+2.16%) 242,377
15 Dec 2009 EUR 25.13 25.25 24.8494 24.8494 24.8494 -0.22 (-0.88%) 122,588
14 Dec 2009 EUR 25.0695 25.07 25.0695 25.0695 25.0695 +0.349 (+1.41%) 50,000
11 Dec 2009 EUR 24.72 24.72 24.72 24.72 24.72 +0.11 (+0.45%) 0
10 Dec 2009 EUR 24.7063 24.71 24.57 24.61 24.61 +0.254 (+1.04%) 37,120
9 Dec 2009 EUR 24.359 24.36 24.3562 24.3562 24.3562 -0.151 (-0.62%) 10,431
8 Dec 2009 EUR 25.05 25.05 24.5074 24.5074 24.5074 -0.506 (-2.02%) 4,190
7 Dec 2009 EUR 25.05 25.07 25.01 25.0134 25.0134 -0.58 (-2.27%) 42,200
4 Dec 2009 EUR 25.39 25.5934 25.39 25.5934 25.5934 +0.565 (+2.26%) 2,555
3 Dec 2009 EUR 25.48 25.49 25.0287 25.0287 25.0287 -0.132 (-0.52%) 3,911
2 Dec 2009 EUR 25.11 25.31 25.1 25.1602 25.1602 +0.126 (+0.50%) 29,320
1 Dec 2009 EUR 24.82 25.11 24.78 25.0343 25.0343 +0.637 (+2.61%) 62,892
30 Nov 2009 EUR 24.5286 24.53 24.16 24.3969 24.3969 -0.073 (-0.30%) 90,115
27 Nov 2009 EUR 23.8 24.47 23.8 24.47 24.47 +0.207 (+0.85%) 9,261
26 Nov 2009 EUR 24.43 24.43 24.26 24.2626 24.2626 -0.736 (-2.94%) 50,220
25 Nov 2009 EUR 24.98 25 24.98 24.9985 24.9985 +0.099 (+0.40%) 62,500
24 Nov 2009 EUR 24.91 25.02 24.9 24.9 24.9 +0.049 (+0.20%) 2,359
23 Nov 2009 EUR 24.8566 24.86 24.85 24.8509 24.8509 +0.541 (+2.23%) 55,700
20 Nov 2009 EUR 24.3 24.31 24.28 24.31 24.31 -0.19 (-0.78%) 23,680
19 Nov 2009 EUR 24.8 24.8 24.5 24.5 24.5 -0.461 (-1.85%) 14,471
18 Nov 2009 EUR 24.9608 24.9608 24.96 24.9608 24.9608 +0.181 (+0.73%) 2,700
17 Nov 2009 EUR 24.78 24.78 24.78 24.78 24.78 +0.012 (+0.05%) 51,832
16 Nov 2009 EUR 24.605 24.77 24.58 24.7682 24.7682 +1.049 (+4.42%) 106,813
13 Nov 2009 EUR 23.37 23.91 23.37 23.7193 23.7193 +0.169 (+0.72%) 75,548
12 Nov 2009 EUR 23.87 23.87 23.45 23.55 23.55 -0.15 (-0.63%) 40,086
11 Nov 2009 EUR 23.52 23.7 23.47 23.7 23.7 +0.34 (+1.46%) 10,071
10 Nov 2009 EUR 23.38 23.49 23.36 23.36 23.36 +0.31 (+1.34%) 136,532



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms