|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 278,800 | 16.40 | 16.43 | 16.20 | 16.38 | 00:00:00 | | 2005-01-25 | 175,300 | 16.45 | 16.47 | 16.26 | 16.39 | 00:00:00 | | 2005-01-26 | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 00:00:00 | | 2005-01-27 | 115,700 | 16.23 | 16.29 | 16.03 | 16.20 | 00:00:00 | | 2005-01-28 | 80,100 | 16.20 | 16.27 | 16.04 | 16.10 | 00:00:00 | | 2005-01-31 | 222,200 | 16.24 | 16.38 | 16.18 | 16.33 | 00:00:00 | | 2005-02-01 | 95,100 | 16.40 | 16.40 | 16.17 | 16.35 | 00:00:00 | | 2005-02-02 | 111,900 | 16.29 | 16.46 | 16.26 | 16.42 | 00:00:00 | | 2005-02-03 | 137,200 | 16.46 | 16.61 | 16.32 | 16.57 | 00:00:00 | | 2005-02-04 | 150,600 | 16.55 | 16.72 | 16.51 | 16.64 | 00:00:00 | | 2005-02-07 | 124,100 | 16.68 | 16.78 | 16.66 | 16.70 | 00:00:00 | | 2005-02-08 | 97,300 | 16.73 | 16.78 | 16.69 | 16.72 | 00:00:00 | | 2005-02-09 | 74,900 | 16.70 | 16.73 | 16.53 | 16.57 | 00:00:00 | | 2005-02-10 | 97,700 | 16.64 | 16.74 | 16.46 | 16.74 | 00:00:00 | | 2005-02-11 | 118,500 | 16.80 | 16.98 | 16.77 | 16.97 | 00:00:00 | | 2005-02-14 | 214,600 | 17.00 | 17.07 | 16.72 | 16.80 | 00:00:00 | | 2005-02-15 | 112,600 | 16.76 | 16.95 | 16.76 | 16.93 | 00:00:00 | | 2005-02-16 | 99,400 | 16.93 | 16.94 | 16.71 | 16.86 | 00:00:00 | | 2005-02-17 | 215,200 | 16.88 | 17.24 | 16.88 | 17.16 | 00:00:00 | | 2005-02-18 | 182,500 | 17.15 | 17.32 | 17.14 | 17.28 | 00:00:00 | | 2005-02-21 | 101,900 | 17.29 | 17.39 | 17.24 | 17.39 | 00:00:00 | | 2005-02-22 | 151,600 | 17.39 | 17.39 | 16.88 | 17.11 | 00:00:00 | | 2005-02-23 | 145,300 | 16.89 | 16.97 | 16.78 | 16.91 | 00:00:00 | | 2005-02-24 | 65,800 | 16.85 | 16.99 | 16.84 | 16.98 | 00:00:00 | | 2005-02-25 | 100,500 | 17.07 | 17.32 | 17.07 | 17.28 | 00:00:00 | | 2005-02-28 | 123,300 | 17.36 | 17.36 | 17.20 | 17.26 | 00:00:00 | | 2005-03-01 | 91,800 | 17.27 | 17.30 | 17.12 | 17.17 | 00:00:00 | | 2005-03-02 | 155,200 | 17.22 | 17.26 | 16.91 | 17.24 | 00:00:00 | | 2005-03-03 | 90,800 | 17.10 | 17.25 | 17.04 | 17.10 | 00:00:00 | | 2005-03-04 | 84,900 | 17.18 | 17.28 | 17.05 | 17.27 | 00:00:00 | | 2005-03-07 | 102,700 | 17.21 | 17.27 | 17.04 | 17.12 | 00:00:00 | | 2005-03-08 | 177,100 | 17.05 | 17.05 | 16.64 | 16.72 | 00:00:00 | | 2005-03-09 | 310,400 | 16.67 | 16.71 | 16.32 | 16.60 | 00:00:00 | | 2005-03-10 | 77,600 | 16.46 | 16.70 | 16.41 | 16.55 | 00:00:00 | | 2005-03-11 | 78,600 | 16.61 | 16.82 | 16.46 | 16.65 | 00:00:00 | | 2005-03-14 | 78,600 | 16.60 | 16.62 | 16.42 | 16.58 | 00:00:00 | | 2005-03-15 | 93,900 | 16.55 | 16.67 | 16.53 | 16.60 | 00:00:00 | | 2005-03-16 | 108,700 | 16.60 | 16.75 | 16.24 | 16.32 | 00:00:00 | | 2005-03-17 | 99,200 | 16.38 | 16.38 | 16.03 | 16.23 | 00:00:00 | | 2005-03-18 | 52,900 | 16.20 | 16.29 | 16.07 | 16.10 | 00:00:00 | | 2005-03-21 | 83,200 | 16.10 | 16.23 | 16.09 | 16.19 | 00:00:00 | | 2005-03-22 | 64,100 | 16.09 | 16.27 | 16.06 | 16.21 | 00:00:00 | | 2005-03-23 | 229,200 | 16.05 | 16.17 | 15.84 | 16.13 | 00:00:00 | | 2005-03-24 | 55,300 | 16.14 | 16.20 | 16.03 | 16.18 | 00:00:00 | | 2005-03-25 | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 00:00:00 | | 2005-03-28 | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 00:00:00 | | 2005-03-29 | 79,100 | 16.05 | 16.05 | 15.86 | 15.94 | 00:00:00 | | 2005-03-30 | 165,500 | 15.85 | 15.85 | 15.58 | 15.83 | 00:00:00 | | 2005-03-31 | 194,500 | 15.81 | 16.11 | 15.80 | 15.92 | 00:00:00 | | 2005-04-01 | 46,900 | 16.00 | 16.00 | 15.74 | 15.74 | 00:00:00 | | 2005-04-04 | 64,700 | 15.78 | 15.83 | 15.63 | 15.73 | 00:00:00 | | 2005-04-05 | 43,500 | 15.75 | 15.85 | 15.73 | 15.79 | 00:00:00 | | 2005-04-06 | 37,300 | 15.81 | 15.81 | 15.71 | 15.79 | 00:00:00 | | 2005-04-07 | 69,300 | 15.77 | 15.87 | 15.66 | 15.80 | 00:00:00 | | 2005-04-08 | 58,000 | 15.80 | 15.88 | 15.74 | 15.78 | 00:00:00 | | 2005-04-11 | 65,500 | 15.76 | 15.81 | 15.63 | 15.67 | 00:00:00 | | 2005-04-12 | 55,200 | 15.70 | 15.81 | 15.70 | 15.74 | 00:00:00 | | 2005-04-13 | 86,600 | 15.83 | 15.97 | 15.82 | 15.96 | 00:00:00 | | 2005-04-14 | 81,600 | 15.86 | 15.87 | 15.70 | 15.74 | 00:00:00 | | 2005-04-15 | 269,300 | 15.60 | 15.60 | 14.87 | 15.00 | 00:00:00 | | 2005-04-18 | 182,700 | 14.70 | 15.03 | 14.69 | 15.00 | 00:00:00 | | 2005-04-19 | 120,600 | 15.22 | 15.25 | 14.97 | 15.00 | 00:00:00 | | 2005-04-20 | 69,700 | 15.08 | 15.14 | 14.67 | 14.72 | 00:00:00 | | 2005-04-21 | 71,400 | 14.65 | 14.84 | 14.65 | 14.81 | 00:00:00 | | 2005-04-22 | 75,000 | 14.80 | 14.82 | 14.52 | 14.56 | 00:00:00 | | 2005-04-25 | 79,500 | 14.50 | 14.70 | 14.42 | 14.65 | 00:00:00 | | 2005-04-26 | 66,500 | 14.61 | 14.65 | 14.48 | 14.54 | 00:00:00 | | 2005-04-27 | 169,300 | 14.46 | 14.46 | 14.06 | 14.26 | 00:00:00 | | 2005-04-28 | 93,600 | 14.22 | 14.29 | 13.98 | 14.04 | 00:00:00 | | 2005-04-29 | 67,300 | 14.00 | 14.35 | 13.92 | 14.26 | 00:00:00 | | 2005-05-02 | 64,800 | 14.26 | 14.40 | 14.26 | 14.30 | 00:00:00 | | 2005-05-03 | 45,900 | 14.30 | 14.36 | 14.28 | 14.36 | 00:00:00 | | 2005-05-04 | 55,200 | 14.38 | 14.52 | 14.29 | 14.52 | 00:00:00 | | 2005-05-05 | 12,600 | 14.52 | 14.60 | 14.41 | 14.47 | 00:00:00 | | 2005-05-06 | 58,100 | 14.54 | 14.56 | 14.42 | 14.48 | 00:00:00 | | 2005-05-09 | 51,500 | 14.49 | 14.59 | 14.45 | 14.50 | 00:00:00 | | 2005-05-10 | 49,100 | 14.43 | 14.55 | 14.24 | 14.26 | 00:00:00 | | 2005-05-11 | 90,400 | 14.26 | 14.44 | 14.10 | 14.29 | 00:00:00 | | 2005-05-12 | 58,600 | 14.40 | 14.46 | 14.25 | 14.42 | 00:00:00 | | 2005-05-13 | 173,800 | 14.19 | 14.19 | 13.89 | 13.97 | 00:00:00 | | 2005-05-16 | 24,700 | 13.90 | 13.95 | 13.83 | 13.92 | 00:00:00 | | 2005-05-17 | 118,300 | 13.99 | 14.05 | 13.91 | 14.00 | 00:00:00 | | 2005-05-18 | 99,300 | 14.09 | 14.46 | 14.09 | 14.46 | 00:00:00 | | 2005-05-19 | 125,900 | 14.46 | 14.48 | 14.34 | 14.36 | 00:00:00 | | 2005-05-20 | 78,100 | 14.39 | 14.43 | 14.26 | 14.43 | 00:00:00 | | 2005-05-23 | 116,100 | 14.49 | 14.55 | 14.41 | 14.48 | 00:00:00 | | 2005-05-24 | 51,600 | 14.44 | 14.44 | 14.31 | 14.44 | 00:00:00 | | 2005-05-25 | 79,500 | 14.26 | 14.41 | 14.24 | 14.37 | 00:00:00 | | 2005-05-26 | 46,400 | 14.41 | 14.46 | 14.35 | 14.38 | 00:00:00 | | 2005-05-27 | 62,200 | 14.42 | 14.52 | 14.31 | 14.50 | 00:00:00 | | 2005-05-30 | 101,900 | 14.53 | 14.96 | 14.50 | 14.96 | 00:00:00 | | 2005-05-31 | 81,900 | 14.97 | 15.00 | 14.85 | 14.95 | 00:00:00 | | 2005-06-01 | 76,000 | 14.98 | 15.15 | 14.82 | 15.14 | 00:00:00 | | 2005-06-02 | 104,400 | 15.17 | 15.17 | 14.81 | 14.85 | 00:00:00 | | 2005-06-03 | 70,000 | 14.93 | 15.00 | 14.86 | 14.90 | 00:00:00 | | 2005-06-06 | 83,200 | 14.89 | 14.96 | 14.76 | 14.84 | 00:00:00 | | 2005-06-07 | 115,800 | 14.90 | 14.90 | 14.53 | 14.70 | 00:00:00 | | 2005-06-08 | 74,800 | 14.70 | 14.74 | 14.62 | 14.71 | 00:00:00 | | 2005-06-09 | 87,100 | 14.65 | 14.66 | 14.50 | 14.56 | 00:00:00 | | 2005-06-10 | 98,100 | 14.59 | 14.69 | 14.56 | 14.57 | 00:00:00 | | 2005-06-13 | 87,600 | 14.65 | 14.68 | 14.55 | 14.62 | 00:00:00 | | 2005-06-14 | 71,000 | 14.66 | 14.77 | 14.58 | 14.64 | 00:00:00 | | 2005-06-15 | 97,700 | 14.72 | 14.93 | 14.71 | 14.72 | 00:00:00 | | 2005-06-16 | 92,800 | 14.84 | 15.05 | 14.82 | 14.97 | 00:00:00 | | 2005-06-17 | 83,500 | 15.02 | 15.11 | 14.99 | 15.08 | 00:00:00 | | 2005-06-20 | 88,600 | 15.07 | 15.07 | 14.88 | 14.93 | 00:00:00 | | 2005-06-21 | 139,500 | 14.64 | 14.76 | 14.57 | 14.71 | 00:00:00 | | 2005-06-22 | 191,800 | 14.69 | 14.72 | 14.42 | 14.51 | 00:00:00 | | 2005-06-23 | 171,200 | 14.48 | 14.59 | 14.31 | 14.42 | 00:00:00 | | 2005-06-24 | 135,600 | 14.22 | 14.29 | 14.16 | 14.20 | 00:00:00 | | 2005-06-27 | 103,000 | 14.12 | 14.28 | 14.10 | 14.23 | 00:00:00 | | 2005-06-28 | 73,400 | 14.30 | 14.53 | 14.30 | 14.40 | 00:00:00 | | 2005-06-29 | 59,500 | 14.50 | 14.60 | 14.45 | 14.54 | 00:00:00 | | 2005-06-30 | 77,500 | 14.54 | 14.56 | 14.37 | 14.39 | 00:00:00 | | 2005-07-01 | 52,700 | 14.32 | 14.58 | 14.32 | 14.53 | 00:00:00 | | 2005-07-04 | 51,100 | 14.57 | 14.57 | 14.42 | 14.52 | 00:00:00 | | 2005-07-05 | 95,900 | 14.56 | 14.56 | 14.27 | 14.37 | 00:00:00 | | 2005-07-06 | 75,900 | 14.38 | 14.43 | 14.26 | 14.37 | 00:00:00 | | 2005-07-07 | 206,700 | 14.34 | 14.34 | 13.94 | 14.20 | 00:00:00 | | 2005-07-08 | 69,700 | 14.29 | 14.30 | 14.15 | 14.26 | 00:00:00 | | 2005-07-11 | 78,100 | 14.28 | 14.40 | 14.28 | 14.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
