|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 78,100 | 14.28 | 14.40 | 14.28 | 14.30 | 00:00:00 | 2005-07-12 | 89,800 | 14.30 | 14.38 | 14.21 | 14.35 | 00:00:00 | 2005-07-13 | 72,800 | 14.34 | 14.37 | 14.30 | 14.32 | 00:00:00 | 2005-07-14 | 238,200 | 14.37 | 14.90 | 14.34 | 14.72 | 00:00:00 | 2005-07-15 | 86,500 | 14.77 | 14.77 | 14.64 | 14.73 | 00:00:00 | 2005-07-18 | 86,300 | 14.72 | 14.82 | 14.64 | 14.67 | 00:00:00 | 2005-07-19 | 132,200 | 14.73 | 14.94 | 14.73 | 14.88 | 00:00:00 | 2005-07-20 | 185,200 | 14.90 | 15.16 | 14.90 | 15.05 | 00:00:00 | 2005-07-21 | 150,800 | 15.14 | 15.37 | 15.14 | 15.27 | 00:00:00 | 2005-07-22 | 126,400 | 15.31 | 15.46 | 15.27 | 15.41 | 00:00:00 | 2005-07-25 | 106,800 | 15.47 | 15.50 | 15.27 | 15.27 | 00:00:00 | 2005-07-26 | 85,200 | 15.28 | 15.31 | 15.16 | 15.25 | 00:00:00 | 2005-07-27 | 82,900 | 15.32 | 15.48 | 15.32 | 15.44 | 00:00:00 | 2005-07-28 | 128,900 | 15.53 | 15.77 | 15.53 | 15.76 | 00:00:00 | 2005-07-29 | 114,000 | 15.79 | 15.79 | 15.46 | 15.50 | 00:00:00 | 2005-08-01 | 88,200 | 15.58 | 15.62 | 15.46 | 15.52 | 00:00:00 | 2005-08-02 | 69,400 | 15.51 | 15.71 | 15.49 | 15.67 | 00:00:00 | 2005-08-03 | 69,700 | 15.66 | 15.77 | 15.62 | 15.77 | 00:00:00 | 2005-08-04 | 123,800 | 15.72 | 15.76 | 15.43 | 15.49 | 00:00:00 | 2005-08-05 | 108,900 | 15.40 | 15.57 | 15.39 | 15.40 | 00:00:00 | 2005-08-08 | 93,400 | 15.45 | 15.58 | 15.45 | 15.47 | 00:00:00 | 2005-08-09 | 163,900 | 15.48 | 15.62 | 15.46 | 15.59 | 00:00:00 | 2005-08-10 | 128,800 | 15.63 | 15.65 | 15.51 | 15.54 | 00:00:00 | 2005-08-11 | 108,700 | 15.54 | 15.74 | 15.53 | 15.64 | 00:00:00 | 2005-08-12 | 324,600 | 15.90 | 16.06 | 15.71 | 15.71 | 00:00:00 | 2005-08-15 | 130,800 | 15.83 | 15.92 | 15.74 | 15.75 | 00:00:00 | 2005-08-16 | 176,500 | 15.88 | 15.95 | 15.52 | 15.52 | 00:00:00 | 2005-08-17 | 135,200 | 15.67 | 15.71 | 15.50 | 15.68 | 00:00:00 | 2005-08-18 | 134,400 | 15.68 | 15.70 | 15.37 | 15.45 | 00:00:00 | 2005-08-19 | 88,400 | 15.48 | 15.90 | 15.47 | 15.77 | 00:00:00 | 2005-08-22 | 99,800 | 15.86 | 16.00 | 15.82 | 15.89 | 00:00:00 | 2005-08-23 | 70,400 | 15.92 | 15.94 | 15.85 | 15.88 | 00:00:00 | 2005-08-24 | 90,900 | 15.82 | 15.82 | 15.48 | 15.68 | 00:00:00 | 2005-08-25 | 69,200 | 15.58 | 15.59 | 15.43 | 15.50 | 00:00:00 | 2005-08-26 | 88,500 | 15.55 | 15.62 | 15.34 | 15.40 | 00:00:00 | 2005-08-29 | 49,500 | 15.34 | 15.57 | 15.32 | 15.57 | 00:00:00 | 2005-08-30 | 37,800 | 15.67 | 15.69 | 15.45 | 15.58 | 00:00:00 | 2005-08-31 | 28,800 | 15.64 | 15.64 | 15.45 | 15.52 | 00:00:00 | 2005-09-01 | 50,300 | 15.60 | 15.81 | 15.60 | 15.75 | 00:00:00 | 2005-09-02 | 38,900 | 15.62 | 15.80 | 15.62 | 15.77 | 00:00:00 | 2005-09-05 | 42,800 | 15.77 | 15.87 | 15.74 | 15.82 | 00:00:00 | 2005-09-06 | 96,600 | 15.82 | 15.92 | 15.76 | 15.90 | 00:00:00 | 2005-09-07 | 124,500 | 15.91 | 15.99 | 15.85 | 15.95 | 00:00:00 | 2005-09-08 | 133,500 | 15.96 | 16.12 | 15.92 | 16.04 | 00:00:00 | 2005-09-09 | 149,600 | 16.09 | 16.32 | 16.05 | 16.30 | 00:00:00 | 2005-09-12 | 114,100 | 16.27 | 16.35 | 16.17 | 16.24 | 00:00:00 | 2005-09-13 | 123,000 | 16.25 | 16.25 | 15.85 | 16.01 | 00:00:00 | 2005-09-14 | 63,000 | 16.00 | 16.11 | 15.98 | 16.07 | 00:00:00 | 2005-09-15 | 55,100 | 16.08 | 16.18 | 16.05 | 16.14 | 00:00:00 | 2005-09-16 | 123,900 | 16.15 | 16.48 | 16.15 | 16.41 | 00:00:00 | 2005-09-19 | 176,000 | 16.00 | 16.42 | 16.00 | 16.35 | 00:00:00 | 2005-09-20 | 108,300 | 16.42 | 16.75 | 16.30 | 16.62 | 00:00:00 | 2005-09-21 | 86,200 | 16.54 | 16.54 | 16.36 | 16.41 | 00:00:00 | 2005-09-22 | 85,100 | 16.36 | 16.51 | 16.32 | 16.44 | 00:00:00 | 2005-09-23 | 82,700 | 16.54 | 16.58 | 16.34 | 16.54 | 00:00:00 | 2005-09-26 | 88,400 | 16.70 | 16.77 | 16.65 | 16.73 | 00:00:00 | 2005-09-27 | 54,100 | 16.74 | 16.75 | 16.65 | 16.72 | 00:00:00 | 2005-09-28 | 213,500 | 16.78 | 17.00 | 16.77 | 16.98 | 00:00:00 | 2005-09-29 | 161,300 | 17.02 | 17.39 | 17.00 | 17.36 | 00:00:00 | 2005-09-30 | 161,100 | 17.49 | 17.49 | 17.23 | 17.40 | 00:00:00 | 2005-10-03 | 27,400 | 17.44 | 17.46 | 17.33 | 17.39 | 00:00:00 | 2005-10-04 | 161,500 | 17.48 | 17.59 | 17.34 | 17.56 | 00:00:00 | 2005-10-05 | 110,400 | 17.52 | 17.61 | 17.45 | 17.48 | 00:00:00 | 2005-10-06 | 129,600 | 17.36 | 17.39 | 17.17 | 17.36 | 00:00:00 | 2005-10-07 | 83,400 | 17.26 | 17.56 | 17.26 | 17.54 | 00:00:00 | 2005-10-10 | 106,400 | 17.59 | 17.87 | 17.59 | 17.68 | 00:00:00 | 2005-10-11 | 61,100 | 17.68 | 17.75 | 17.55 | 17.58 | 00:00:00 | 2005-10-12 | 75,600 | 17.55 | 17.56 | 17.36 | 17.40 | 00:00:00 | 2005-10-13 | 122,700 | 17.36 | 17.38 | 16.98 | 17.05 | 00:00:00 | 2005-10-14 | 79,500 | 17.10 | 17.65 | 17.02 | 17.50 | 00:00:00 | 2005-10-17 | 74,500 | 17.57 | 17.71 | 17.42 | 17.62 | 00:00:00 | 2005-10-18 | 161,300 | 17.74 | 18.01 | 17.49 | 17.50 | 00:00:00 | 2005-10-19 | 97,300 | 17.20 | 17.47 | 16.99 | 17.18 | 00:00:00 | 2005-10-20 | 82,100 | 17.40 | 17.43 | 17.00 | 17.00 | 00:00:00 | 2005-10-21 | 93,100 | 16.94 | 17.05 | 16.74 | 16.78 | 00:00:00 | 2005-10-24 | 104,900 | 16.59 | 17.08 | 16.55 | 17.04 | 00:00:00 | 2005-10-25 | 65,300 | 16.90 | 17.06 | 16.84 | 16.98 | 00:00:00 | 2005-10-26 | 53,200 | 17.00 | 17.16 | 16.92 | 17.02 | 00:00:00 | 2005-10-27 | 46,500 | 16.90 | 17.07 | 16.73 | 16.80 | 00:00:00 | 2005-10-28 | 83,600 | 16.80 | 16.80 | 16.55 | 16.66 | 00:00:00 | 2005-10-31 | 59,300 | 16.78 | 16.98 | 16.78 | 16.97 | 00:00:00 | 2005-11-01 | 47,900 | 16.98 | 17.27 | 16.94 | 17.23 | 00:00:00 | 2005-11-02 | 47,400 | 17.26 | 17.39 | 16.90 | 17.03 | 00:00:00 | 2005-11-03 | 91,900 | 17.06 | 17.38 | 17.02 | 17.36 | 00:00:00 | 2005-11-04 | 77,800 | 17.25 | 17.25 | 17.10 | 17.14 | 00:00:00 | 2005-11-07 | 55,900 | 17.16 | 17.16 | 16.94 | 17.10 | 00:00:00 | 2005-11-08 | 46,900 | 17.15 | 17.26 | 17.11 | 17.20 | 00:00:00 | 2005-11-09 | 49,300 | 17.16 | 17.24 | 17.06 | 17.24 | 00:00:00 | 2005-11-10 | 36,100 | 17.22 | 17.23 | 17.04 | 17.10 | 00:00:00 | 2005-11-11 | 34,800 | 17.20 | 17.23 | 17.17 | 17.21 | 00:00:00 | 2005-11-14 | 98,100 | 17.20 | 17.48 | 17.20 | 17.38 | 00:00:00 | 2005-11-15 | 62,200 | 17.31 | 17.42 | 17.22 | 17.40 | 00:00:00 | 2005-11-16 | 53,600 | 17.41 | 17.43 | 17.27 | 17.41 | 00:00:00 | 2005-11-17 | 96,000 | 17.40 | 17.58 | 17.39 | 17.45 | 00:00:00 | 2005-11-18 | 112,700 | 17.52 | 17.59 | 17.43 | 17.43 | 00:00:00 | 2005-11-21 | 53,400 | 17.50 | 17.50 | 17.23 | 17.43 | 00:00:00 | 2005-11-22 | 80,400 | 17.50 | 17.51 | 17.34 | 17.42 | 00:00:00 | 2005-11-23 | 50,800 | 17.42 | 17.49 | 17.33 | 17.49 | 00:00:00 | 2005-11-24 | 47,900 | 17.43 | 17.55 | 17.43 | 17.53 | 00:00:00 | 2005-11-25 | 62,700 | 17.55 | 17.63 | 17.46 | 17.55 | 00:00:00 | 2005-11-28 | 207,400 | 17.64 | 17.74 | 17.00 | 17.26 | 00:00:00 | 2005-11-29 | 131,100 | 17.21 | 17.27 | 17.10 | 17.14 | 00:00:00 | 2005-11-30 | 83,600 | 17.08 | 17.13 | 17.03 | 17.08 | 00:00:00 | 2005-12-01 | 160,800 | 17.20 | 17.32 | 17.04 | 17.16 | 00:00:00 | 2005-12-02 | 239,500 | 17.05 | 17.21 | 16.80 | 17.05 | 00:00:00 | 2005-12-05 | 142,500 | 17.07 | 17.20 | 17.05 | 17.07 | 00:00:00 | 2005-12-06 | 91,900 | 17.11 | 17.17 | 17.02 | 17.15 | 00:00:00 | 2005-12-07 | 84,300 | 17.18 | 17.32 | 17.12 | 17.21 | 00:00:00 | 2005-12-08 | 90,400 | 17.17 | 17.20 | 17.02 | 17.11 | 00:00:00 | 2005-12-09 | 68,200 | 17.12 | 17.12 | 17.05 | 17.09 | 00:00:00 | 2005-12-12 | 97,700 | 17.12 | 17.19 | 17.08 | 17.08 | 00:00:00 | 2005-12-13 | 94,600 | 17.14 | 17.16 | 17.08 | 17.11 | 00:00:00 | 2005-12-14 | 122,100 | 17.10 | 17.10 | 16.98 | 17.07 | 00:00:00 | 2005-12-15 | 76,500 | 17.07 | 17.11 | 17.00 | 17.08 | 00:00:00 | 2005-12-16 | 102,300 | 17.07 | 17.09 | 17.00 | 17.04 | 00:00:00 | 2005-12-19 | 156,700 | 17.05 | 17.12 | 16.99 | 17.12 | 00:00:00 | 2005-12-20 | 133,500 | 17.04 | 17.05 | 16.91 | 17.02 | 00:00:00 | 2005-12-21 | 92,800 | 17.07 | 17.14 | 17.00 | 17.13 | 00:00:00 | 2005-12-22 | 183,600 | 17.14 | 17.52 | 17.10 | 17.49 | 00:00:00 | 2005-12-23 | 142,800 | 17.32 | 17.58 | 17.30 | 17.44 | 00:00:00 | 2005-12-26 | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|