THYSSENKRUPP AG O.N. - Price History
Monthly price history for TKA.DE (THYSSENKRUPP AG O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €4.99 | €4.99 |
| April 2024 | €4.71 | €4.71 |
| March 2024 | €4.97 | €4.97 |
| February 2024 | €4.72 | €4.72 |
| January 2024 | €5.61 | €5.76 |
| December 2023 | €6.15 | €6.31 |
| November 2023 | €6.73 | €6.91 |
| October 2023 | €6.39 | €6.56 |
| September 2023 | €7.04 | €7.23 |
| August 2023 | €6.92 | €7.10 |
| July 2023 | €7.04 | €7.23 |
| June 2023 | €6.98 | €7.17 |
| May 2023 | €6.26 | €6.43 |
| April 2023 | €6.34 | €6.50 |
| March 2023 | €6.44 | €6.62 |
| February 2023 | €6.92 | €7.10 |
| January 2023 | €6.85 | €7.18 |
| December 2022 | €5.44 | €5.70 |
| November 2022 | €5.08 | €5.32 |
| October 2022 | €5.09 | €5.33 |
| September 2022 | €4.19 | €4.39 |
| August 2022 | €5.32 | €5.57 |
| July 2022 | €5.73 | €6.01 |
| June 2022 | €5.16 | €5.41 |
| May 2022 | €8.53 | €8.94 |
| April 2022 | €7.04 | €7.38 |
| March 2022 | €7.43 | €7.79 |
| February 2022 | €9.16 | €9.60 |
| January 2022 | €8.60 | €9.01 |
| December 2021 | €9.24 | €9.68 |
| November 2021 | €9.29 | €9.73 |
| October 2021 | €8.58 | €8.99 |
| September 2021 | €8.76 | €9.18 |
| August 2021 | €9 | €9.43 |
| July 2021 | €8.02 | €8.41 |
| June 2021 | €8.39 | €8.79 |
| May 2021 | €9.23 | €9.67 |
| April 2021 | €10.61 | €11.12 |
| March 2021 | €10.86 | €11.38 |
| February 2021 | €10.64 | €11.16 |
| January 2021 | €9.17 | €9.61 |
| December 2020 | €7.75 | €8.12 |
| November 2020 | €5.35 | €5.60 |
| October 2020 | €3.91 | €4.10 |
| September 2020 | €4.12 | €4.31 |
| August 2020 | €5.75 | €6.02 |
| July 2020 | €6.27 | €6.57 |
| June 2020 | €6.03 | €6.31 |
| May 2020 | €5.78 | €6.06 |
| April 2020 | €5.80 | €6.08 |
| March 2020 | €4.55 | €4.77 |
| February 2020 | €8.30 | €8.70 |
| January 2020 | €10.66 | €11.16 |
| December 2019 | €11.49 | €12.04 |
| November 2019 | €10.86 | €11.38 |
| October 2019 | €12.21 | €12.80 |
| September 2019 | €12.12 | €12.70 |
| August 2019 | €10.61 | €11.12 |
| July 2019 | €11.16 | €11.69 |
| June 2019 | €12.24 | €12.82 |
| May 2019 | €10.82 | €11.34 |
| April 2019 | €11.96 | €12.54 |
| March 2019 | €11.68 | €12.24 |
| February 2019 | €12.55 | €13.15 |
| January 2019 | €14.62 | €15.47 |
| December 2018 | €14.16 | €14.98 |
| November 2018 | €15.59 | €16.50 |
| October 2018 | €17.56 | €18.58 |
| September 2018 | €20.55 | €21.74 |
| August 2018 | €18.82 | €19.91 |
| July 2018 | €21.57 | €22.82 |
| June 2018 | €19.68 | €20.82 |
| May 2018 | €21.34 | €22.57 |
| April 2018 | €20.42 | €21.60 |
| March 2018 | €20.03 | €21.19 |
| February 2018 | €21.10 | €22.32 |
| January 2018 | €23.95 | €25.34 |
| December 2017 | €22.76 | €24.22 |
| November 2017 | €21.61 | €22.99 |
| October 2017 | €21.53 | €22.90 |
| September 2017 | €23.57 | €25.08 |
| August 2017 | €23.68 | €25.19 |
| July 2017 | €23.58 | €25.08 |
| June 2017 | €23.38 | €24.88 |
| May 2017 | €22.19 | €23.61 |
| April 2017 | €20.54 | €21.86 |
| March 2017 | €21.58 | €22.96 |
| February 2017 | €22.18 | €23.60 |
| January 2017 | €21.95 | €23.35 |
| December 2016 | €21.15 | €22.64 |
| November 2016 | €20.01 | €21.42 |
| October 2016 | €19.70 | €21.09 |
| September 2016 | €19.82 | €21.22 |
| August 2016 | €19.52 | €20.90 |
| July 2016 | €19.15 | €20.50 |
| June 2016 | €16.82 | €18.01 |
| May 2016 | €18.48 | €19.78 |
| April 2016 | €18.97 | €20.31 |
| March 2016 | €17.06 | €18.26 |
| February 2016 | €14.59 | €15.62 |
| January 2016 | €13.16 | €14.24 |
| December 2015 | €16.95 | €18.34 |
| November 2015 | €18.62 | €20.14 |
| October 2015 | €16.96 | €18.34 |
| September 2015 | €14.49 | €15.68 |
| August 2015 | €17.86 | €19.32 |
| July 2015 | €21.34 | €23.08 |
| June 2015 | €21.57 | €23.34 |
| May 2015 | €22.29 | €24.12 |
| April 2015 | €22.05 | €23.86 |
| March 2015 | €22.58 | €24.44 |
| February 2015 | €21.99 | €23.79 |
| January 2015 | €21.24 | €23.09 |
| December 2014 | €19.56 | €21.26 |
| November 2014 | €19.57 | €21.28 |
| October 2014 | €17.64 | €19.18 |
| September 2014 | €19.11 | €20.78 |
| August 2014 | €19.43 | €21.12 |
| July 2014 | €19.47 | €21.16 |
| June 2014 | €19.58 | €21.29 |
| May 2014 | €20.26 | €22.03 |
| April 2014 | €18.88 | €20.52 |
| March 2014 | €17.90 | €19.46 |
| February 2014 | €18.18 | €19.76 |
| January 2014 | €17.56 | €19.10 |
| December 2013 | €16.27 | €17.69 |
| November 2013 | €17.72 | €19.26 |
| October 2013 | €17.32 | €18.82 |
| September 2013 | €16.26 | €17.68 |
| August 2013 | €14.63 | €15.90 |
| July 2013 | €15.04 | €16.35 |
| June 2013 | €13.88 | €15.10 |
| May 2013 | €14.22 | €15.46 |
| April 2013 | €12.63 | €13.74 |
| March 2013 | €14.59 | €15.86 |
| February 2013 | €15.89 | €17.28 |
| January 2013 | €16.46 | €17.89 |
| December 2012 | €16.34 | €17.76 |
| November 2012 | €14.32 | €15.57 |
| October 2012 | €16.15 | €17.56 |
| September 2012 | €15.22 | €16.54 |
| August 2012 | €14.57 | €15.84 |
| July 2012 | €13.77 | €14.97 |
| June 2012 | €11.81 | €12.84 |
| May 2012 | €12.28 | €13.34 |
| April 2012 | €16.47 | €17.90 |
| March 2012 | €17.17 | €18.66 |
| February 2012 | €18.63 | €20.26 |
| January 2012 | €19.93 | €21.67 |
| December 2011 | €15.96 | €17.72 |
| November 2011 | €17.21 | €19.12 |
| October 2011 | €18.78 | €20.86 |
| September 2011 | €16.70 | €18.54 |
| August 2011 | €21.17 | €23.51 |
| July 2011 | €27.77 | €30.85 |
| June 2011 | €32.26 | €35.84 |
| May 2011 | €29.72 | €33 |
| April 2011 | €27.97 | €31.06 |
| March 2011 | €25.96 | €28.83 |
| February 2011 | €27.13 | €30.13 |
| January 2011 | €26.61 | €29.56 |
| December 2010 | €27.48 | €30.98 |
| November 2010 | €26.09 | €29.42 |
| October 2010 | €23.45 | €26.44 |
| September 2010 | €21.21 | €23.92 |
| August 2010 | €19.15 | €21.60 |
| July 2010 | €20.19 | €22.77 |
| June 2010 | €18.05 | €20.35 |
| May 2010 | €19.46 | €21.94 |
| April 2010 | €21.83 | €24.62 |
| March 2010 | €22.57 | €25.46 |
| February 2010 | €20.62 | €23.25 |
| January 2010 | €20.39 | €22.99 |
| December 2009 | €23.13 | €26.40 |
| November 2009 | €21.27 | €24.27 |
| October 2009 | €19.19 | €21.90 |
| September 2009 | €20.62 | €23.53 |
| August 2009 | €20.77 | €23.70 |
| July 2009 | €18.93 | €21.60 |
| June 2009 | €15.50 | €17.69 |
| May 2009 | €15.76 | €17.99 |
| April 2009 | €14.23 | €16.24 |
| March 2009 | €11.54 | €13.17 |
| February 2009 | €12.44 | €14.20 |
| January 2009 | €13.97 | €15.94 |
| December 2008 | €15.31 | €18.96 |
| November 2008 | €12.89 | €15.96 |
| October 2008 | €12.12 | €15.01 |
| September 2008 | €16.98 | €21.03 |
| August 2008 | €27.62 | €34.21 |
| July 2008 | €28.99 | €35.91 |
| June 2008 | €32.20 | €39.88 |
| May 2008 | €35.06 | €43.43 |
| April 2008 | €32.48 | €40.23 |
| March 2008 | €29.26 | €36.24 |
| February 2008 | €30.80 | €38.15 |
| January 2008 | €26.43 | €32.74 |
| December 2007 | €29.84 | €38.35 |
| November 2007 | €31.36 | €40.30 |
| October 2007 | €35.79 | €46 |
| September 2007 | €34.75 | €44.66 |
| August 2007 | €33.38 | €42.90 |
| July 2007 | €31.91 | €41.01 |
| June 2007 | €34.34 | €44.13 |
| May 2007 | €33.78 | €43.42 |
| April 2007 | €30.80 | €39.59 |
| March 2007 | €28.82 | €37.04 |
| February 2007 | €28.83 | €37.05 |
| January 2007 | €28.17 | €36.21 |
| December 2006 | €27 | €35.69 |
| November 2006 | €22.04 | €29.14 |
| October 2006 | €22 | €29.08 |
| September 2006 | €20.10 | €26.57 |
| August 2006 | €20.11 | €26.58 |
| July 2006 | €20.73 | €27.40 |
| June 2006 | €20.25 | €26.77 |
| May 2006 | €20.24 | €26.75 |
| April 2006 | €19.77 | €26.13 |
| March 2006 | €18.03 | €23.83 |
| February 2006 | €16.08 | €21.25 |
| January 2006 | €15.93 | €21.06 |
| December 2005 | €13.27 | €17.62 |
| November 2005 | €12.87 | €17.09 |
| October 2005 | €12.76 | €16.94 |
| September 2005 | €13.08 | €17.37 |
| August 2005 | €11.68 | €15.51 |
| July 2005 | €11.66 | €15.49 |
| June 2005 | €10.84 | €14.39 |
| May 2005 | €11.24 | €14.93 |
| April 2005 | €10.70 | €14.21 |
| March 2005 | €11.97 | €15.89 |
| February 2005 | €13.06 | €17.34 |
| January 2005 | €12.34 | €16.39 |
| December 2004 | €11.77 | €16.20 |
| November 2004 | €11.77 | €16.20 |
| October 2004 | €10.68 | €14.70 |
| September 2004 | €11.40 | €15.69 |
| August 2004 | €11.10 | €15.28 |
| July 2004 | €10.76 | €14.82 |
| June 2004 | €10.18 | €14.01 |
| May 2004 | €9.94 | €13.69 |
| April 2004 | €10.52 | €14.48 |
| March 2004 | €10.98 | €15.12 |
| February 2004 | €11.32 | €15.59 |
| January 2004 | €11.81 | €16.26 |
| December 2003 | €11.06 | €15.67 |
| November 2003 | €10.90 | €15.45 |
| October 2003 | €9.99 | €14.35 |
| September 2003 | €8.02 | €11.52 |
| August 2003 | €8.59 | €12.34 |
| July 2003 | €8.07 | €11.59 |
| June 2003 | €6.99 | €10.04 |
| May 2003 | €6.30 | €9.06 |
| April 2003 | €6.39 | €9.18 |
| March 2003 | €5.12 | €7.36 |
| February 2003 | €6.20 | €8.91 |
| January 2003 | €6.87 | €10.30 |
| December 2002 | €7.11 | €10.65 |
| November 2002 | €7.98 | €11.95 |
| October 2002 | €7.05 | €10.57 |
| September 2002 | €7.47 | €11.20 |
| August 2002 | €8.97 | €13.44 |
| July 2002 | €8.82 | €13.21 |
| June 2002 | €10.21 | €15.30 |
| May 2002 | €11.58 | €17.36 |
| April 2002 | €11.20 | €16.79 |
| March 2002 | €12.03 | €18.03 |
| February 2002 | €11.18 | €17.35 |
| January 2002 | €10.54 | €16.35 |
| December 2001 | €10.56 | €16.39 |
| November 2001 | €10.05 | €15.59 |
| October 2001 | €7.73 | €12 |
| September 2001 | €7.28 | €11.30 |
| August 2001 | €9.60 | €14.90 |
| July 2001 | €10.19 | €15.81 |
| June 2001 | €9.99 | €15.50 |
| May 2001 | €11.60 | €18 |
| April 2001 | €11.30 | €17.53 |
| March 2001 | €10.63 | €16.49 |
| February 2001 | €12.33 | €19.91 |
| January 2001 | €12.41 | €20.05 |
| December 2000 | €10.22 | €16.50 |
| November 2000 | €9.14 | €14.77 |
| October 2000 | €10.37 | €16.75 |
| September 2000 | €9.43 | €15.23 |
| August 2000 | €10.57 | €17.08 |
| July 2000 | €11.41 | €18.43 |
| June 2000 | €10.59 | €17.10 |
| May 2000 | €11.33 | €18.30 |
| April 2000 | €13.77 | €23.10 |
| March 2000 | €15.35 | €25.75 |
| February 2000 | €15.12 | €25.36 |
| January 2000 | €15.49 | €25.99 |
| December 1999 | €18.03 | €30.25 |
| November 1999 | €15.56 | €26.10 |
| October 1999 | €13.41 | €22.50 |
| September 1999 | €11.24 | €18.85 |
| August 1999 | €13.17 | €22.10 |
| July 1999 | €12.99 | €21.80 |
| June 1999 | €12.71 | €21.33 |
| May 1999 | €11 | €18.45 |
| April 1999 | €12.34 | €20.70 |
| March 1999 | €10.91 | €18.30 |
| February 1999 | €10.57 | €184.50 |
| January 1999 | €8.54 | €149 |
| December 1998 | €9.06 | €158.04 |
| November 1998 | €8.96 | €156.46 |
| October 1998 | €8.73 | €152.36 |
| September 1998 | €8.35 | €145.67 |
| August 1998 | €9.70 | €169.24 |
| July 1998 | €12.44 | €217.04 |
| June 1998 | €13.45 | €234.68 |
| May 1998 | €13.62 | €237.75 |
| April 1998 | €12.02 | €209.73 |
| March 1998 | €11.64 | €203.24 |
| February 1998 | €11.43 | €204.26 |
| January 1998 | €10.97 | €195.98 |
| December 1997 | €11.02 | €196.85 |
| November 1997 | €12.02 | €214.74 |
| October 1997 | €10.89 | €194.55 |
| September 1997 | €11.79 | €210.65 |
| August 1997 | €11.87 | €212.19 |
| July 1997 | €11.97 | €213.98 |
| June 1997 | €11.82 | €211.16 |
| May 1997 | €11.10 | €198.38 |
| April 1997 | €10.80 | €193.01 |
| March 1997 | €10.77 | €192.50 |
| February 1997 | €10.01 | €183.09 |
| January 1997 | €8.72 | €159.42 |
| December 1996 | €7.64 | €139.58 |
| November 1996 | €7.71 | €141.01 |
| October 1996 | €7.58 | €138.56 |
| September 1996 | €7.90 | €144.34 |
| August 1996 | €7.52 | €137.54 |
| July 1996 | €7.34 | €134.21 |
| June 1996 | €7.78 | €142.19 |
| May 1996 | €7.90 | €144.34 |
| April 1996 | €7.76 | €141.88 |
| March 1996 | €7.49 | €136.87 |
| February 1996 | €7.60 | €143.93 |
| January 1996 | €7.74 | €146.59 |
| December 1995 | €7.03 | €133.24 |
| November 1995 | €7.22 | €136.72 |
| October 1995 | €6.84 | €129.51 |
| September 1995 | €7.46 | €141.37 |
| August 1995 | €7.72 | €146.33 |
| July 1995 | €7.77 | €147.25 |
| June 1995 | €6.95 | €131.66 |
| May 1995 | €7.20 | €136.41 |
| April 1995 | €6.94 | €131.50 |
| March 1995 | €6.78 | €128.33 |
| February 1995 | €7.87 | €149.09 |
| January 1995 | €7.88 | €149.30 |
| December 1994 | €7.98 | €151.09 |
| November 1994 | €7.54 | €142.91 |
| October 1994 | €7.76 | €146.89 |
| September 1994 | €7.61 | €144.18 |
| August 1994 | €8.62 | €163.36 |
| July 1994 | €8.07 | €152.88 |
| June 1994 | €7.76 | €146.89 |
| May 1994 | €7.46 | €141.37 |
| April 1994 | €7.73 | €146.38 |
| March 1994 | €7.18 | €136 |
| February 1994 | €6.84 | €129.61 |
TKA.DE
Price: €4.99
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.10%
Payout Ratio: -3.80%
Payout Ratio Range:
Dividend Per Share: 0.15 EUR
Earnings Per Share: -3.95 EUR
P/E Ratio: -1.64
Exchange: GER
Sector: Industrials
Industry: Metal Fabrication
Volume: 5.1 million
Market Capitalization: 2.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2