TR4DER - THYSSENKRUPP [TKA.F] Historical Prices

THYSSENKRUPP - [Ticker: TKA.F]
Last Trade	23.37	Last Trade Time	2017-11-01 - 23:40:00
Variation	+0.42 (+1.83%)	Open	22.90
High	23.53	Low	22.90
Volume	3,788	Average Volume (3m)	0
Yield		Bid / Ask	23.37 x 280,700 - 23.48 x 280,400
Former Close	22.95	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TKA.F quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	36,900	16.02	16.17	16.02	16.09	00:00:00
2004-02-24	88,200	16.02	16.16	15.50	15.73	00:00:00
2004-02-25	53,400	15.60	15.76	15.41	15.50	00:00:00
2004-02-26	86,900	15.60	15.60	15.24	15.50	00:00:00
2004-02-27	101,900	15.45	15.77	15.45	15.53	00:00:00
2004-03-01	106,800	15.65	15.85	15.61	15.85	00:00:00
2004-03-02	108,800	15.95	16.28	15.95	16.24	00:00:00
2004-03-03	58,900	16.20	16.31	15.93	15.95	00:00:00
2004-03-04	32,000	16.00	16.08	15.85	16.00	00:00:00
2004-03-05	57,200	16.00	16.10	15.83	15.99	00:00:00
2004-03-08	65,100	16.08	16.12	16.00	16.02	00:00:00
2004-03-09	61,300	16.00	16.02	15.60	15.65	00:00:00
2004-03-10	122,200	15.59	15.70	15.13	15.35	00:00:00
2004-03-11	326,600	15.00	15.00	14.40	14.69	00:00:00
2004-03-12	282,900	14.00	14.85	13.80	14.80	00:00:00
2004-03-15	129,500	14.60	14.70	14.21	14.24	00:00:00
2004-03-16	116,200	14.11	14.39	14.01	14.25	00:00:00
2004-03-17	79,000	14.50	14.67	14.40	14.63	00:00:00
2004-03-18	70,700	14.75	14.75	14.25	14.25	00:00:00
2004-03-19	59,700	14.40	14.60	14.26	14.45	00:00:00
2004-03-22	150,600	14.30	14.34	13.71	13.76	00:00:00
2004-03-23	102,900	13.80	14.38	13.78	14.20	00:00:00
2004-03-24	71,300	14.15	14.36	13.89	14.11	00:00:00
2004-03-25	72,200	14.10	14.48	14.10	14.45	00:00:00
2004-03-26	73,300	14.75	14.75	14.55	14.63	00:00:00
2004-03-29	67,900	14.65	14.94	14.56	14.86	00:00:00
2004-03-30	50,000	14.90	15.05	14.83	15.04	00:00:00
2004-03-31	52,900	15.00	15.24	15.00	15.11	00:00:00
2004-04-01	63,900	15.25	15.35	15.07	15.28	00:00:00
2004-04-02	62,100	15.35	15.53	15.22	15.48	00:00:00
2004-04-05	98,500	15.60	15.74	15.46	15.70	00:00:00
2004-04-06	78,300	15.90	15.90	15.64	15.68	00:00:00
2004-04-07	125,900	15.70	15.70	15.15	15.27	00:00:00
2004-04-08	53,000	15.26	15.61	15.26	15.49	00:00:00
2004-04-09	0	15.49	15.49	15.49	15.49	00:00:00
2004-04-12	0	15.49	15.49	15.49	15.49	00:00:00
2004-04-13	97,800	15.75	15.99	15.64	15.65	00:00:00
2004-04-14	104,200	15.50	15.50	15.07	15.35	00:00:00
2004-04-15	59,900	15.20	15.33	15.05	15.08	00:00:00
2004-04-16	50,700	15.10	15.16	14.95	15.10	00:00:00
2004-04-19	42,500	15.02	15.27	15.02	15.20	00:00:00
2004-04-20	48,200	15.20	15.37	15.19	15.23	00:00:00
2004-04-21	56,300	15.15	15.27	14.92	15.07	00:00:00
2004-04-22	108,200	15.15	15.15	14.63	15.03	00:00:00
2004-04-23	67,500	15.08	15.30	15.05	15.28	00:00:00
2004-04-26	55,400	15.25	15.49	15.19	15.30	00:00:00
2004-04-27	92,400	15.35	15.57	15.33	15.54	00:00:00
2004-04-28	48,900	15.40	15.50	14.98	15.00	00:00:00
2004-04-29	155,200	14.79	14.86	14.26	14.31	00:00:00
2004-04-30	55,000	14.27	14.62	14.27	14.48	00:00:00
2004-05-03	39,500	14.42	14.58	14.33	14.58	00:00:00
2004-05-04	57,100	14.70	14.70	14.45	14.60	00:00:00
2004-05-05	50,300	14.60	14.79	14.59	14.75	00:00:00
2004-05-06	42,700	14.85	14.85	14.15	14.20	00:00:00
2004-05-07	126,300	14.20	14.32	13.81	13.98	00:00:00
2004-05-10	171,800	13.80	13.80	13.25	13.62	00:00:00
2004-05-11	73,300	13.58	13.70	13.44	13.70	00:00:00
2004-05-12	78,600	13.85	13.85	13.33	13.33	00:00:00
2004-05-13	52,400	13.60	13.60	13.15	13.40	00:00:00
2004-05-14	138,600	13.50	13.50	12.77	13.05	00:00:00
2004-05-17	125,600	13.10	13.25	12.63	13.08	00:00:00
2004-05-18	139,200	13.20	13.33	12.83	13.03	00:00:00
2004-05-19	98,000	13.30	13.62	13.30	13.47	00:00:00
2004-05-20	5,300	13.40	13.40	13.25	13.25	00:00:00
2004-05-21	51,200	13.40	13.66	13.34	13.43	00:00:00
2004-05-24	46,700	13.50	13.68	13.41	13.41	00:00:00
2004-05-25	76,800	13.40	13.40	13.05	13.29	00:00:00
2004-05-26	70,000	13.50	13.50	13.24	13.42	00:00:00
2004-05-27	47,100	13.40	13.72	13.37	13.55	00:00:00
2004-05-28	40,200	13.75	13.75	13.54	13.65	00:00:00
2004-05-31	3,800	13.65	13.75	13.52	13.70	00:00:00
2004-06-01	46,700	13.75	13.75	13.43	13.52	00:00:00
2004-06-02	41,100	13.55	13.60	13.42	13.52	00:00:00
2004-06-03	28,100	13.50	13.51	13.35	13.51	00:00:00
2004-06-04	33,800	13.50	13.88	13.45	13.83	00:00:00
2004-06-07	57,900	14.00	14.03	13.78	13.85	00:00:00
2004-06-08	40,600	14.00	14.00	13.89	13.93	00:00:00
2004-06-09	78,400	14.00	14.02	13.52	13.59	00:00:00
2004-06-10	36,400	13.57	13.65	13.53	13.60	00:00:00
2004-06-11	36,600	13.62	13.62	13.38	13.39	00:00:00
2004-06-14	91,800	13.40	13.43	13.06	13.08	00:00:00
2004-06-15	138,600	13.15	13.25	12.97	13.25	00:00:00
2004-06-16	33,600	13.25	13.44	13.25	13.38	00:00:00
2004-06-17	47,100	13.35	13.47	13.07	13.15	00:00:00
2004-06-18	99,600	13.07	13.20	12.97	13.18	00:00:00
2004-06-21	63,900	13.22	13.35	13.09	13.20	00:00:00
2004-06-22	55,400	13.20	13.30	13.12	13.16	00:00:00
2004-06-23	54,600	13.20	13.40	13.16	13.40	00:00:00
2004-06-24	96,900	13.55	13.80	13.55	13.62	00:00:00
2004-06-25	34,800	13.60	13.71	13.44	13.63	00:00:00
2004-06-28	73,200	13.67	13.85	13.55	13.83	00:00:00
2004-06-29	38,000	13.75	13.89	13.68	13.85	00:00:00
2004-06-30	76,500	13.90	14.24	13.88	14.05	00:00:00
2004-07-01	97,100	14.25	14.49	14.09	14.11	00:00:00
2004-07-02	50,000	14.15	14.20	13.85	13.94	00:00:00
2004-07-05	59,600	13.93	14.06	13.85	13.99	00:00:00
2004-07-06	51,500	14.00	14.06	13.72	13.80	00:00:00
2004-07-07	50,300	13.80	14.01	13.76	13.77	00:00:00
2004-07-08	57,100	13.80	13.91	13.66	13.84	00:00:00
2004-07-09	55,100	13.88	14.00	13.78	13.85	00:00:00
2004-07-12	64,200	13.80	13.99	13.71	13.83	00:00:00
2004-07-13	62,900	13.82	13.93	13.76	13.90	00:00:00
2004-07-14	52,500	13.75	13.80	13.54	13.77	00:00:00
2004-07-15	52,400	13.81	13.87	13.61	13.67	00:00:00
2004-07-16	42,000	13.66	14.02	13.66	13.91	00:00:00
2004-07-19	31,700	13.90	14.04	13.84	13.84	00:00:00
2004-07-20	18,700	13.83	13.86	13.72	13.84	00:00:00
2004-07-21	68,300	13.90	14.27	13.82	14.20	00:00:00
2004-07-22	46,100	14.00	14.14	13.93	14.11	00:00:00
2004-07-23	24,600	14.10	14.19	13.94	13.97	00:00:00
2004-07-26	43,700	14.00	14.33	13.97	14.19	00:00:00
2004-07-27	78,700	14.20	14.56	14.20	14.45	00:00:00
2004-07-28	50,900	14.50	14.57	14.31	14.34	00:00:00
2004-07-29	90,900	14.50	14.75	14.45	14.73	00:00:00
2004-07-30	69,500	14.80	14.90	14.73	14.79	00:00:00
2004-08-02	45,500	14.84	14.84	14.54	14.72	00:00:00
2004-08-03	62,400	14.74	15.04	14.74	14.81	00:00:00
2004-08-04	50,300	14.69	14.78	14.54	14.59	00:00:00
2004-08-05	56,300	14.64	14.83	14.56	14.56	00:00:00
2004-08-06	84,300	14.40	14.46	14.07	14.17	00:00:00
2004-08-09	78,700	14.12	14.18	13.81	13.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>