thyssenkrupp AG (ETR:TKA)
Germany · Delayed Price · Currency is EUR 9.90
-0.32 (-3.17%)
Aug 1, 2025, 5:35 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.13 | 10.13 | 9.85 | 9.90 | 9.90 | -3.13% | 2,808,016 |
| Jul 31, 2025 | 10.28 | 10.32 | 10.07 | 10.22 | 10.22 | -2.01% | 2,493,967 |
| Jul 30, 2025 | 10.25 | 10.44 | 10.09 | 10.43 | 10.43 | 0.58% | 2,743,373 |
| Jul 29, 2025 | 10.55 | 10.70 | 10.27 | 10.37 | 10.37 | -1.71% | 3,377,654 |
| Jul 28, 2025 | 11.08 | 11.18 | 10.47 | 10.55 | 10.55 | -3.83% | 3,725,251 |
| Jul 25, 2025 | 10.76 | 10.97 | 10.75 | 10.97 | 10.97 | 1.29% | 1,640,899 |
| Jul 24, 2025 | 11.26 | 11.30 | 10.82 | 10.83 | 10.83 | -2.87% | 3,103,350 |
| Jul 23, 2025 | 11.16 | 11.20 | 11.04 | 11.15 | 11.15 | 0.36% | 2,037,576 |
| Jul 22, 2025 | 11.31 | 11.32 | 10.92 | 11.11 | 11.11 | -1.51% | 2,275,787 |
| Jul 21, 2025 | 10.95 | 11.62 | 10.88 | 11.28 | 11.28 | 3.96% | 5,179,643 |
| Jul 18, 2025 | 10.80 | 10.85 | 10.55 | 10.85 | 10.85 | -1.18% | 3,119,119 |
| Jul 17, 2025 | 10.77 | 10.99 | 10.72 | 10.98 | 10.98 | 2.71% | 1,706,874 |
| Jul 16, 2025 | 10.88 | 10.89 | 10.62 | 10.69 | 10.69 | -2.73% | 2,518,425 |
| Jul 15, 2025 | 11.12 | 11.23 | 10.98 | 10.99 | 10.99 | -0.63% | 2,686,367 |
| Jul 14, 2025 | 10.95 | 11.18 | 10.83 | 11.06 | 11.06 | -1.86% | 3,442,945 |
| Jul 11, 2025 | 10.96 | 11.42 | 10.83 | 11.27 | 11.27 | 2.45% | 5,428,332 |
| Jul 10, 2025 | 10.90 | 11.17 | 10.82 | 11.00 | 11.00 | 1.48% | 5,547,610 |
| Jul 9, 2025 | 10.49 | 10.87 | 10.42 | 10.84 | 10.84 | 3.44% | 6,451,428 |
| Jul 8, 2025 | 9.92 | 10.49 | 9.58 | 10.48 | 10.48 | 6.18% | 8,267,735 |
| Jul 7, 2025 | 9.21 | 9.87 | 9.13 | 9.87 | 9.87 | 7.17% | 5,198,749 |
| Jul 4, 2025 | 9.01 | 9.21 | 9.01 | 9.21 | 9.21 | 1.43% | 1,813,833 |
| Jul 3, 2025 | 9.29 | 9.33 | 9.00 | 9.08 | 9.08 | -2.16% | 2,740,494 |
| Jul 2, 2025 | 8.68 | 9.36 | 8.67 | 9.28 | 9.28 | 8.92% | 7,294,229 |
| Jul 1, 2025 | 9.17 | 9.20 | 8.46 | 8.52 | 8.52 | -6.58% | 6,142,242 |
| Jun 30, 2025 | 9.20 | 9.30 | 9.10 | 9.12 | 9.12 | 0.66% | 3,481,240 |
| Jun 27, 2025 | 9.06 | 9.20 | 8.77 | 9.06 | 9.06 | 0.55% | 4,447,356 |
| Jun 26, 2025 | 9.17 | 9.18 | 8.99 | 9.01 | 9.01 | -0.88% | 3,010,151 |
| Jun 25, 2025 | 9.15 | 9.17 | 8.99 | 9.09 | 9.09 | -0.11% | 2,110,674 |
| Jun 24, 2025 | 9.07 | 9.17 | 8.84 | 9.10 | 9.10 | 2.13% | 4,231,891 |
| Jun 23, 2025 | 8.80 | 8.96 | 8.56 | 8.91 | 8.91 | 0.11% | 2,795,502 |
| Jun 20, 2025 | 8.62 | 8.98 | 8.59 | 8.90 | 8.90 | 4.22% | 5,378,754 |
| Jun 19, 2025 | 8.65 | 8.76 | 8.49 | 8.54 | 8.54 | -2.62% | 1,448,071 |
| Jun 18, 2025 | 8.80 | 8.91 | 8.35 | 8.77 | 8.77 | -0.90% | 4,937,152 |
| Jun 17, 2025 | 8.57 | 8.95 | 8.31 | 8.85 | 8.85 | 2.08% | 4,015,524 |
| Jun 16, 2025 | 8.50 | 8.71 | 8.47 | 8.67 | 8.67 | 3.21% | 3,259,216 |
| Jun 13, 2025 | 8.25 | 8.49 | 8.23 | 8.40 | 8.40 | -0.12% | 3,053,879 |
| Jun 12, 2025 | 8.35 | 8.48 | 8.24 | 8.41 | 8.41 | -0.36% | 2,490,608 |
| Jun 11, 2025 | 8.40 | 8.50 | 8.30 | 8.44 | 8.44 | 0.48% | 2,588,870 |
| Jun 10, 2025 | 8.30 | 8.48 | 8.25 | 8.40 | 8.40 | -0.12% | 2,913,603 |
| Jun 9, 2025 | 8.50 | 8.56 | 8.33 | 8.41 | 8.41 | -1.06% | 2,154,816 |
| Jun 6, 2025 | 8.67 | 8.68 | 8.48 | 8.50 | 8.50 | -2.07% | 2,965,472 |
| Jun 5, 2025 | 8.80 | 8.83 | 8.55 | 8.68 | 8.68 | 0.12% | 3,532,786 |
| Jun 4, 2025 | 8.49 | 8.88 | 8.46 | 8.67 | 8.67 | 2.97% | 3,707,370 |
| Jun 3, 2025 | 8.46 | 8.58 | 8.29 | 8.42 | 8.42 | -1.06% | 3,779,992 |
| Jun 2, 2025 | 8.50 | 8.58 | 8.34 | 8.51 | 8.51 | -0.82% | 3,762,500 |
| May 30, 2025 | 8.42 | 8.72 | 8.33 | 8.58 | 8.58 | 2.14% | 4,743,180 |
| May 29, 2025 | 8.98 | 8.99 | 8.31 | 8.40 | 8.40 | -5.41% | 6,071,155 |
| May 28, 2025 | 9.21 | 9.35 | 8.88 | 8.88 | 8.88 | -4.21% | 4,269,041 |
| May 27, 2025 | 9.45 | 9.47 | 9.11 | 9.27 | 9.27 | -1.28% | 5,341,999 |
| May 26, 2025 | 8.76 | 9.41 | 8.74 | 9.39 | 9.39 | 8.81% | 7,046,143 |