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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	78,700	14.12	14.18	13.81	13.93	00:00:00
2004-08-10	55,700	13.87	14.20	13.87	14.16	00:00:00
2004-08-11	45,200	14.17	14.25	13.93	14.07	00:00:00
2004-08-12	147,300	14.70	14.99	14.48	14.59	00:00:00
2004-08-13	81,100	14.42	14.64	14.42	14.49	00:00:00
2004-08-16	84,900	14.40	14.67	14.22	14.65	00:00:00
2004-08-17	89,000	14.70	14.86	14.59	14.66	00:00:00
2004-08-18	72,000	14.65	14.84	14.64	14.80	00:00:00
2004-08-19	64,200	14.91	14.91	14.72	14.77	00:00:00
2004-08-20	46,000	14.72	14.82	14.61	14.76	00:00:00
2004-08-23	95,600	14.85	15.18	14.79	15.17	00:00:00
2004-08-24	128,000	15.18	15.35	15.12	15.34	00:00:00
2004-08-25	71,100	15.39	15.42	15.17	15.39	00:00:00
2004-08-26	67,400	15.43	15.45	15.28	15.45	00:00:00
2004-08-27	76,200	15.42	15.48	15.35	15.48	00:00:00
2004-08-30	81,200	15.50	15.50	15.31	15.37	00:00:00
2004-08-31	66,600	15.37	15.43	15.22	15.29	00:00:00
2004-09-01	43,300	15.36	15.42	15.33	15.38	00:00:00
2004-09-02	39,300	15.32	15.49	15.31	15.47	00:00:00
2004-09-03	87,600	15.45	15.67	15.42	15.60	00:00:00
2004-09-06	64,700	15.69	15.73	15.59	15.70	00:00:00
2004-09-07	58,000	15.67	15.70	15.56	15.70	00:00:00
2004-09-08	73,600	15.66	15.66	15.48	15.52	00:00:00
2004-09-09	67,700	15.48	15.52	15.40	15.47	00:00:00
2004-09-10	51,900	15.50	15.64	15.48	15.60	00:00:00
2004-09-13	65,400	15.68	15.88	15.65	15.86	00:00:00
2004-09-14	94,900	15.85	15.85	15.59	15.72	00:00:00
2004-09-15	61,200	15.70	15.83	15.57	15.64	00:00:00
2004-09-16	84,800	15.64	15.89	15.60	15.86	00:00:00
2004-09-17	65,800	15.85	15.99	15.79	15.86	00:00:00
2004-09-20	62,200	15.96	15.98	15.81	15.88	00:00:00
2004-09-21	43,300	15.82	15.92	15.80	15.90	00:00:00
2004-09-22	56,600	15.85	15.99	15.80	15.87	00:00:00
2004-09-23	60,000	15.87	15.90	15.55	15.63	00:00:00
2004-09-24	52,400	15.60	15.66	15.54	15.62	00:00:00
2004-09-27	61,900	15.55	15.65	15.46	15.60	00:00:00
2004-09-28	45,300	15.50	15.74	15.50	15.71	00:00:00
2004-09-29	60,100	15.75	15.82	15.63	15.71	00:00:00
2004-09-30	41,300	15.75	15.81	15.63	15.66	00:00:00
2004-10-01	144,600	15.69	16.13	15.69	16.05	00:00:00
2004-10-04	141,900	16.30	16.33	16.13	16.26	00:00:00
2004-10-05	131,900	16.29	16.41	15.88	16.41	00:00:00
2004-10-06	121,300	16.48	16.49	16.13	16.34	00:00:00
2004-10-07	69,800	16.30	16.36	16.21	16.30	00:00:00
2004-10-08	76,800	16.28	16.38	16.19	16.27	00:00:00
2004-10-11	128,300	16.30	16.49	16.30	16.49	00:00:00
2004-10-12	116,400	16.55	16.55	16.26	16.39	00:00:00
2004-10-13	178,600	16.47	16.47	15.74	16.00	00:00:00
2004-10-14	66,500	15.80	16.04	15.70	15.87	00:00:00
2004-10-15	63,500	15.90	15.99	15.77	15.92	00:00:00
2004-10-18	76,500	15.88	15.93	15.66	15.93	00:00:00
2004-10-19	63,600	15.83	15.92	15.66	15.68	00:00:00
2004-10-20	211,300	15.50	15.50	14.95	15.15	00:00:00
2004-10-21	186,900	15.10	15.21	14.93	15.10	00:00:00
2004-10-22	58,100	15.15	15.22	15.08	15.09	00:00:00
2004-10-25	204,600	14.83	14.93	14.45	14.84	00:00:00
2004-10-26	65,300	14.97	15.04	14.68	14.73	00:00:00
2004-10-27	53,300	14.80	14.99	14.70	14.91	00:00:00
2004-10-28	80,800	15.00	15.09	14.45	14.74	00:00:00
2004-10-29	42,500	14.70	14.84	14.61	14.72	00:00:00
2004-11-01	33,200	14.78	14.97	14.70	14.97	00:00:00
2004-11-02	82,100	15.02	15.22	14.92	15.13	00:00:00
2004-11-03	52,300	15.34	15.38	15.10	15.12	00:00:00
2004-11-04	53,900	15.16	15.28	15.15	15.27	00:00:00
2004-11-05	91,800	15.41	15.47	15.25	15.30	00:00:00
2004-11-08	77,000	15.33	15.45	15.23	15.38	00:00:00
2004-11-09	44,600	15.35	15.54	15.35	15.53	00:00:00
2004-11-10	74,600	15.57	15.82	15.56	15.79	00:00:00
2004-11-11	46,700	15.81	15.88	15.71	15.85	00:00:00
2004-11-12	66,900	15.90	15.93	15.73	15.93	00:00:00
2004-11-15	132,200	16.05	16.21	15.82	15.95	00:00:00
2004-11-16	179,800	15.87	15.94	15.66	15.72	00:00:00
2004-11-17	56,100	15.72	15.99	15.72	15.98	00:00:00
2004-11-18	84,000	15.96	16.02	15.87	15.96	00:00:00
2004-11-19	60,700	16.00	16.00	15.78	15.82	00:00:00
2004-11-22	111,800	15.79	15.93	15.66	15.90	00:00:00
2004-11-23	79,600	15.96	16.06	15.74	15.76	00:00:00
2004-11-24	51,000	15.90	15.90	15.76	15.84	00:00:00
2004-11-25	86,300	15.96	16.11	15.95	16.07	00:00:00
2004-11-26	103,600	16.12	16.18	16.04	16.14	00:00:00
2004-11-29	315,100	16.25	16.52	16.14	16.19	00:00:00
2004-11-30	141,500	16.32	16.38	16.13	16.31	00:00:00
2004-12-01	170,400	16.10	16.31	15.92	16.30	00:00:00
2004-12-02	170,600	16.38	16.39	16.07	16.18	00:00:00
2004-12-03	196,300	16.20	16.20	15.89	15.98	00:00:00
2004-12-06	89,200	16.03	16.22	15.96	16.22	00:00:00
2004-12-07	118,200	16.20	16.20	15.87	15.98	00:00:00
2004-12-08	164,900	15.85	15.85	15.63	15.74	00:00:00
2004-12-09	182,000	15.65	15.77	15.38	15.50	00:00:00
2004-12-10	68,000	15.51	15.68	15.47	15.63	00:00:00
2004-12-13	75,300	15.70	15.93	15.70	15.93	00:00:00
2004-12-14	100,400	15.95	16.05	15.71	15.84	00:00:00
2004-12-15	153,800	15.80	16.39	15.73	16.05	00:00:00
2004-12-16	85,600	16.17	16.18	15.94	16.00	00:00:00
2004-12-17	56,400	15.99	16.02	15.95	15.98	00:00:00
2004-12-20	119,200	16.00	16.18	16.00	16.10	00:00:00
2004-12-21	82,300	16.12	16.19	16.06	16.18	00:00:00
2004-12-22	74,300	16.20	16.24	16.05	16.11	00:00:00
2004-12-23	93,400	16.13	16.20	16.09	16.14	00:00:00
2004-12-24	0	16.14	16.14	16.14	16.14	00:00:00
2004-12-27	74,100	16.20	16.29	16.17	16.22	00:00:00
2004-12-28	98,100	16.26	16.27	16.19	16.27	00:00:00
2004-12-29	82,300	16.28	16.29	16.12	16.18	00:00:00
2004-12-30	39,700	16.22	16.22	16.17	16.20	00:00:00
2004-12-31	0	16.20	16.20	16.20	16.20	00:00:00
2005-01-03	139,100	16.24	16.34	16.21	16.32	00:00:00
2005-01-04	193,500	16.26	16.51	16.26	16.44	00:00:00
2005-01-05	208,300	16.38	16.38	16.18	16.24	00:00:00
2005-01-06	84,800	16.21	16.34	16.19	16.30	00:00:00
2005-01-07	92,600	16.30	16.37	16.26	16.36	00:00:00
2005-01-10	243,900	16.42	16.68	16.36	16.68	00:00:00
2005-01-11	163,400	16.65	16.68	16.40	16.42	00:00:00
2005-01-12	165,800	16.50	16.50	16.15	16.33	00:00:00
2005-01-13	147,500	16.40	16.44	16.28	16.38	00:00:00
2005-01-14	107,400	16.27	16.54	16.27	16.50	00:00:00
2005-01-17	170,900	16.62	16.68	16.57	16.62	00:00:00
2005-01-18	170,300	16.66	16.68	16.37	16.66	00:00:00
2005-01-19	138,700	16.69	16.71	16.63	16.68	00:00:00
2005-01-20	257,500	16.65	16.67	16.56	16.64	00:00:00
2005-01-21	293,100	16.74	16.94	16.73	16.84	00:00:00
2005-01-24	278,800	16.40	16.43	16.20	16.38	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 > >>