Free Trial

thyssenkrupp (TKA) Stock Chart & Stock Price History

thyssenkrupp logo
€3.15
-0.05 (-1.56%)
(As of 11/1/2024 ET)

thyssenkrupp Stock Price Performance

5 Day
Performance
-5.06%
1 Month
Performance
-7.89%
3 Month
Performance
-7.65%
6 Month
Performance
-33.09%
Year-To-Date
Performance
-50.10%
1 Year
Performance
-51.69%
Receive TKA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for thyssenkrupp and its competitors with MarketBeat's FREE daily newsletter

TKA Stock Chart for Saturday, November, 2, 2024

thyssenkrupp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024€3.24€3.20
-1.17%
€3.28€3.181.68 million shs$1.99 billion
10/31/2024€3.34€3.24
-2.94%
€3.32€3.241.82 million shs$2.02 billion
10/30/2024€3.34€3.34
-0.15%
€3.39€3.301.77 million shs$2.08 billion
10/29/2024€3.32€3.34
+0.78%
€3.36€3.262.40 million shs$2.08 billion
10/28/2024€3.32€3.32€3.38€3.272.54 million shs$2.07 billion
10/25/2024€3.21€3.29
+2.53%
€3.36€3.213.97 million shs$2.05 billion
10/24/2024€3.26€3.21
-1.69%
€3.29€3.184.14 million shs$2.00 billion
10/23/2024€3.42€3.26
-4.54%
€3.46€3.264.32 million shs$2.03 billion
10/22/2024€3.47€3.42
-1.44%
€3.58€3.383.64 million shs$2.13 billion
10/21/2024€3.47€3.47€3.52€3.197.96 million shs$2.16 billion
10/18/2024€3.16€3.18
+0.51%
€3.19€3.131.39 million shs$1.98 billion
10/17/2024€3.15€3.16
+0.35%
€3.20€3.092.07 million shs$1.97 billion
10/16/2024€3.18€3.15
-1.04%
€3.18€3.093.44 million shs$1.96 billion
10/15/2024€3.25€3.18
-2.06%
€3.27€3.152.55 million shs$1.98 billion
10/14/2024€3.25€3.25€3.32€3.241.80 million shs$2.02 billion
10/11/2024€3.35€3.30
-1.52%
€3.37€3.262.04 million shs$2.06 billion
10/10/2024€3.25€3.35
+3.17%
€3.36€3.212.14 million shs$2.09 billion
10/09/2024€3.33€3.25
-2.31%
€3.27€3.182.32 million shs$2.02 billion
10/08/2024€3.42€3.33
-2.63%
€3.40€3.233.16 million shs$2.07 billion
10/07/2024€3.42€3.42€3.44€3.371.77 million shs$2.13 billion
10/04/2024€3.43€3.42
-0.44%
€3.44€3.342.38 million shs$2.13 billion
10/03/2024€3.42€3.43
+0.41%
€3.48€3.412.25 million shs$2.14 billion
10/02/2024€3.48€3.42
-1.58%
€3.50€3.382.65 million shs$2.13 billion
10/01/2024€3.43€3.48
+1.22%
€3.51€3.383.89 million shs$2.16 billion
09/30/2024€3.43€3.43€3.44€3.353.83 million shs$2.14 billion
09/27/2024€3.24€3.32
+2.63%
€3.38€3.303.10 million shs$2.07 billion
09/26/2024€3.24€3.24
-0.22%
€3.28€3.212.33 million shs$2.01 billion
09/25/2024€3.21€3.24
+1.00%
€3.40€3.234.99 million shs$2.02 billion
09/24/2024€3.14€3.21
+2.39%
€3.21€3.093.29 million shs$2.00 billion
09/23/2024€3.14€3.14€3.20€3.1312.71 million shs$1.95 billion
09/20/2024€3.06€3.20
+4.51%
€3.21€3.136.04 million shs$1.99 billion
09/19/2024€2.98€3.06
+2.58%
€3.06€2.963.36 million shs$1.90 billion
09/18/2024€2.89€2.98
+3.08%
€3.00€2.923.53 million shs$1.86 billion
09/17/2024€2.89€2.89€2.99€2.893.47 million shs$1.80 billion
09/16/2024€2.98€2.89
-2.76%
€2.99€2.893.47 million shs$1.80 billion
09/13/2024€2.78€2.82
+1.58%
€2.89€2.783.78 million shs$1.76 billion
09/12/2024€2.78€2.78
+0.04%
€2.89€2.774.01 million shs$1.73 billion
09/11/2024€2.90€2.78
-4.41%
€2.91€2.786.25 million shs$1.73 billion
09/10/2024€2.98€2.90
-2.48%
€3.02€2.904.95 million shs$1.81 billion
09/09/2024€2.98€2.98€3.05€2.975.84 million shs$1.85 billion
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/06/2024€3.10€3.03
-2.26%
€3.14€2.956.26 million shs$1.89 billion
09/05/2024€3.17€3.10
-2.02%
€3.18€3.103.97 million shs$1.93 billion
09/04/2024€3.30€3.17
-4.09%
€3.31€3.144.96 million shs$1.97 billion
09/03/2024€3.20€3.30
+3.32%
€3.32€3.164.08 million shs$2.06 billion
09/02/2024€3.20€3.20€3.25€3.173.34 million shs$1.99 billion
08/30/2024€3.19€3.23
+1.26%
€3.24€3.152.36 million shs$2.01 billion
08/29/2024€3.20€3.19
-0.53%
€3.23€3.172.50 million shs$1.98 billion
08/28/2024€3.20€3.20
+0.06%
€3.30€3.182.54 million shs$1.99 billion
08/27/2024€3.20€3.20
-0.06%
€3.24€3.191.12 million shs$1.99 billion
08/26/2024€3.20€3.20€3.22€3.151.66 million shs$1.99 billion
08/23/2024€3.24€3.17
-2.19%
€3.24€3.161.90 million shs$1.97 billion
08/22/2024€3.14€3.24
+2.96%
€3.26€3.162.95 million shs$2.02 billion
08/21/2024€3.25€3.14
-3.11%
€3.24€3.142.44 million shs$1.96 billion
08/20/2024€3.13€3.25
+3.64%
€3.26€3.153.33 million shs$2.02 billion
08/19/2024€3.13€3.13€3.17€3.093.43 million shs$1.95 billion
08/16/2024€3.09€3.11
+0.75%
€3.15€3.075.16 million shs$1.94 billion
08/15/2024€3.30€3.09
-6.34%
€3.29€3.097.82 million shs$1.92 billion
08/14/2024€3.32€3.30
-0.72%
€3.32€3.273.52 million shs$2.05 billion
08/13/2024€3.38€3.32
-1.63%
€3.38€3.311.74 million shs$2.07 billion
08/12/2024€3.38€3.38€3.50€3.362.07 million shs$2.10 billion
08/09/2024€3.42€3.42
-0.23%
€3.42€3.332.15 million shs$2.13 billion
08/08/2024€3.43€3.42
-0.06%
€3.47€3.402.96 million shs$2.13 billion
08/07/2024€3.32€3.43
+3.32%
€3.47€3.393.60 million shs$2.13 billion
08/06/2024€3.43€3.32
-3.47%
€3.34€3.234.41 million shs$2.06 billion
08/05/2024€3.43€3.43€3.45€3.353.35 million shs$2.14 billion
08/02/2024€3.54€3.41
-3.62%
€3.57€3.413.10 million shs$2.12 billion
08/01/2024€3.46€3.54
+2.31%
€3.56€3.492.93 million shs$2.20 billion


This page (ETR:TKA) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners