|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 00:00:00 | | 2005-12-27 | 105,400 | 17.38 | 17.52 | 17.38 | 17.50 | 00:00:00 | | 2005-12-28 | 79,100 | 17.50 | 17.59 | 17.46 | 17.57 | 00:00:00 | | 2005-12-29 | 82,900 | 17.57 | 17.66 | 17.56 | 17.66 | 00:00:00 | | 2005-12-30 | 75,100 | 17.62 | 17.68 | 17.59 | 17.64 | 00:00:00 | | 2006-01-02 | 170,500 | 17.74 | 18.02 | 17.70 | 18.00 | 00:00:00 | | 2006-01-03 | 302,300 | 18.10 | 18.54 | 18.05 | 18.40 | 00:00:00 | | 2006-01-04 | 269,100 | 18.59 | 18.99 | 18.59 | 18.95 | 00:00:00 | | 2006-01-05 | 174,600 | 18.90 | 18.91 | 18.71 | 18.88 | 00:00:00 | | 2006-01-06 | 163,200 | 18.95 | 19.16 | 18.89 | 19.03 | 00:00:00 | | 2006-01-09 | 162,100 | 19.04 | 19.07 | 18.97 | 19.02 | 00:00:00 | | 2006-01-10 | 226,600 | 18.99 | 19.00 | 18.78 | 18.91 | 00:00:00 | | 2006-01-11 | 135,800 | 18.93 | 19.06 | 18.86 | 19.06 | 00:00:00 | | 2006-01-12 | 126,500 | 19.03 | 19.12 | 18.98 | 19.07 | 00:00:00 | | 2006-01-13 | 131,400 | 19.00 | 19.04 | 18.83 | 19.00 | 00:00:00 | | 2006-01-16 | 340,700 | 18.91 | 18.91 | 18.48 | 18.84 | 00:00:00 | | 2006-01-17 | 178,200 | 18.60 | 18.76 | 18.54 | 18.70 | 00:00:00 | | 2006-01-18 | 223,800 | 18.45 | 18.61 | 18.45 | 18.53 | 00:00:00 | | 2006-01-19 | 141,600 | 18.64 | 18.75 | 18.56 | 18.75 | 00:00:00 | | 2006-01-20 | 142,100 | 18.76 | 18.95 | 18.60 | 18.66 | 00:00:00 | | 2006-01-23 | 203,800 | 18.57 | 18.77 | 18.50 | 18.70 | 00:00:00 | | 2006-01-24 | 354,000 | 19.35 | 19.60 | 19.15 | 19.31 | 00:00:00 | | 2006-01-25 | 278,300 | 19.38 | 19.71 | 19.28 | 19.65 | 00:00:00 | | 2006-01-26 | 375,700 | 19.74 | 20.40 | 19.72 | 20.34 | 00:00:00 | | 2006-01-27 | 890,000 | 20.95 | 22.35 | 20.95 | 21.93 | 00:00:00 | | 2006-01-30 | 925,900 | 21.20 | 21.56 | 20.93 | 21.01 | 00:00:00 | | 2006-01-31 | 379,900 | 21.20 | 21.35 | 20.80 | 20.98 | 00:00:00 | | 2006-02-01 | 388,600 | 20.85 | 20.96 | 20.53 | 20.77 | 00:00:00 | | 2006-02-02 | 237,800 | 20.83 | 20.98 | 20.66 | 20.73 | 00:00:00 | | 2006-02-03 | 186,400 | 20.66 | 20.87 | 20.24 | 20.54 | 00:00:00 | | 2006-02-06 | 375,100 | 20.25 | 20.59 | 20.25 | 20.55 | 00:00:00 | | 2006-02-07 | 423,300 | 20.65 | 20.77 | 19.90 | 19.90 | 00:00:00 | | 2006-02-08 | 282,500 | 19.87 | 20.30 | 19.68 | 20.17 | 00:00:00 | | 2006-02-09 | 298,200 | 20.10 | 20.31 | 19.84 | 19.96 | 00:00:00 | | 2006-02-10 | 166,100 | 19.92 | 20.14 | 19.71 | 19.73 | 00:00:00 | | 2006-02-13 | 430,800 | 19.65 | 20.50 | 19.30 | 20.37 | 00:00:00 | | 2006-02-14 | 268,300 | 20.59 | 20.62 | 20.08 | 20.24 | 00:00:00 | | 2006-02-15 | 115,900 | 20.25 | 20.31 | 20.02 | 20.27 | 00:00:00 | | 2006-02-16 | 87,700 | 20.28 | 20.30 | 20.15 | 20.29 | 00:00:00 | | 2006-02-17 | 85,600 | 20.29 | 20.29 | 20.08 | 20.26 | 00:00:00 | | 2006-02-20 | 156,800 | 20.22 | 20.58 | 20.16 | 20.52 | 00:00:00 | | 2006-02-21 | 202,000 | 20.68 | 21.17 | 20.68 | 20.70 | 00:00:00 | | 2006-02-22 | 107,100 | 21.00 | 21.19 | 20.80 | 21.17 | 00:00:00 | | 2006-02-23 | 106,400 | 21.06 | 21.15 | 20.84 | 21.03 | 00:00:00 | | 2006-02-24 | 166,900 | 21.25 | 21.54 | 20.95 | 21.41 | 00:00:00 | | 2006-02-27 | 139,800 | 21.35 | 21.72 | 21.30 | 21.60 | 00:00:00 | | 2006-02-28 | 98,800 | 21.51 | 21.65 | 21.16 | 21.22 | 00:00:00 | | 2006-03-01 | 78,900 | 21.23 | 21.55 | 21.19 | 21.48 | 00:00:00 | | 2006-03-02 | 106,500 | 21.41 | 21.54 | 20.99 | 21.06 | 00:00:00 | | 2006-03-03 | 111,800 | 21.00 | 21.45 | 20.80 | 21.20 | 00:00:00 | | 2006-03-06 | 319,300 | 21.25 | 22.24 | 21.25 | 22.10 | 00:00:00 | | 2006-03-07 | 227,500 | 22.00 | 22.58 | 21.94 | 22.02 | 00:00:00 | | 2006-03-08 | 147,400 | 21.98 | 22.08 | 21.15 | 21.28 | 00:00:00 | | 2006-03-09 | 65,700 | 21.55 | 21.87 | 21.25 | 21.37 | 00:00:00 | | 2006-03-10 | 117,100 | 21.40 | 22.15 | 21.40 | 22.09 | 00:00:00 | | 2006-03-13 | 113,700 | 22.32 | 22.46 | 21.87 | 22.05 | 00:00:00 | | 2006-03-14 | 51,200 | 21.95 | 22.09 | 21.89 | 21.99 | 00:00:00 | | 2006-03-15 | 73,200 | 21.98 | 22.22 | 21.94 | 22.16 | 00:00:00 | | 2006-03-16 | 254,400 | 22.15 | 22.97 | 22.15 | 22.83 | 00:00:00 | | 2006-03-17 | 151,900 | 22.70 | 23.07 | 22.70 | 22.94 | 00:00:00 | | 2006-03-20 | 115,800 | 22.93 | 23.36 | 22.60 | 22.75 | 00:00:00 | | 2006-03-21 | 60,500 | 22.70 | 23.05 | 22.70 | 23.00 | 00:00:00 | | 2006-03-22 | 57,400 | 22.90 | 22.97 | 22.64 | 22.89 | 00:00:00 | | 2006-03-23 | 81,800 | 22.75 | 23.24 | 22.65 | 22.95 | 00:00:00 | | 2006-03-24 | 88,300 | 22.98 | 23.24 | 22.83 | 23.17 | 00:00:00 | | 2006-03-27 | 0 | 23.17 | 23.17 | 23.17 | 23.17 | 00:00:00 | | 2006-03-28 | 75,500 | 23.05 | 23.20 | 22.82 | 23.00 | 00:00:00 | | 2006-03-29 | 153,800 | 23.05 | 23.83 | 23.00 | 23.56 | 00:00:00 | | 2006-03-30 | 153,700 | 23.75 | 24.01 | 23.45 | 23.78 | 00:00:00 | | 2006-03-31 | 57,300 | 23.65 | 23.93 | 23.59 | 23.81 | 00:00:00 | | 2006-04-03 | 77,600 | 23.85 | 23.92 | 23.70 | 23.88 | 00:00:00 | | 2006-04-04 | 94,900 | 23.75 | 24.02 | 23.53 | 23.96 | 00:00:00 | | 2006-04-05 | 69,200 | 23.82 | 23.88 | 23.57 | 23.64 | 00:00:00 | | 2006-04-06 | 97,300 | 23.60 | 24.14 | 23.58 | 23.87 | 00:00:00 | | 2006-04-07 | 176,000 | 24.40 | 25.00 | 24.37 | 24.48 | 00:00:00 | | 2006-04-10 | 99,400 | 24.30 | 25.00 | 24.25 | 24.92 | 00:00:00 | | 2006-04-11 | 95,100 | 24.82 | 24.94 | 24.28 | 24.34 | 00:00:00 | | 2006-04-12 | 121,100 | 24.20 | 24.42 | 24.06 | 24.24 | 00:00:00 | | 2006-04-13 | 95,600 | 24.35 | 24.60 | 24.13 | 24.34 | 00:00:00 | | 2006-04-14 | 0 | 24.34 | 24.34 | 24.34 | 24.34 | 00:00:00 | | 2006-04-17 | 0 | 24.34 | 24.34 | 24.34 | 24.34 | 00:00:00 | | 2006-04-18 | 138,900 | 24.40 | 24.52 | 23.80 | 24.27 | 00:00:00 | | 2006-04-19 | 172,300 | 24.60 | 25.41 | 24.60 | 25.29 | 00:00:00 | | 2006-04-20 | 219,800 | 25.25 | 26.10 | 25.25 | 25.51 | 00:00:00 | | 2006-04-21 | 172,100 | 25.55 | 27.03 | 25.55 | 26.81 | 00:00:00 | | 2006-04-24 | 150,800 | 26.70 | 27.39 | 26.53 | 26.99 | 00:00:00 | | 2006-04-25 | 149,900 | 27.23 | 27.87 | 27.18 | 27.61 | 00:00:00 | | 2006-04-26 | 154,900 | 27.70 | 27.77 | 26.63 | 26.94 | 00:00:00 | | 2006-04-27 | 207,000 | 26.95 | 27.27 | 25.35 | 26.57 | 00:00:00 | | 2006-04-28 | 82,100 | 26.53 | 26.60 | 25.96 | 26.13 | 00:00:00 | | 2006-05-01 | 0 | 26.13 | 26.13 | 26.13 | 26.13 | 00:00:00 | | 2006-05-02 | 89,700 | 26.35 | 27.05 | 26.24 | 26.97 | 00:00:00 | | 2006-05-03 | 82,800 | 27.10 | 27.60 | 26.59 | 26.66 | 00:00:00 | | 2006-05-04 | 42,900 | 26.60 | 26.99 | 26.54 | 26.62 | 00:00:00 | | 2006-05-05 | 197,600 | 26.75 | 28.55 | 26.75 | 28.36 | 00:00:00 | | 2006-05-08 | 205,900 | 28.45 | 28.70 | 28.07 | 28.55 | 00:00:00 | | 2006-05-09 | 135,700 | 28.60 | 29.15 | 28.60 | 28.83 | 00:00:00 | | 2006-05-10 | 89,700 | 28.75 | 28.80 | 28.07 | 28.29 | 00:00:00 | | 2006-05-11 | 138,600 | 28.35 | 28.82 | 28.32 | 28.65 | 00:00:00 | | 2006-05-12 | 282,400 | 29.15 | 29.99 | 28.69 | 29.10 | 00:00:00 | | 2006-05-15 | 365,100 | 28.90 | 28.93 | 27.10 | 27.48 | 00:00:00 | | 2006-05-16 | 417,000 | 27.00 | 27.00 | 25.80 | 26.67 | 00:00:00 | | 2006-05-17 | 432,400 | 26.85 | 27.33 | 25.00 | 25.75 | 00:00:00 | | 2006-05-18 | 304,200 | 25.50 | 26.16 | 24.50 | 25.65 | 00:00:00 | | 2006-05-19 | 234,700 | 26.15 | 27.59 | 25.66 | 25.96 | 00:00:00 | | 2006-05-22 | 435,900 | 26.20 | 26.20 | 23.55 | 24.03 | 00:00:00 | | 2006-05-23 | 287,600 | 24.00 | 26.08 | 24.00 | 26.07 | 00:00:00 | | 2006-05-24 | 168,500 | 25.70 | 25.70 | 24.75 | 25.11 | 00:00:00 | | 2006-05-25 | 42,800 | 25.23 | 26.34 | 25.07 | 26.30 | 00:00:00 | | 2006-05-26 | 219,300 | 27.25 | 27.60 | 26.79 | 27.54 | 00:00:00 | | 2006-05-29 | 173,200 | 27.90 | 27.96 | 27.40 | 27.75 | 00:00:00 | | 2006-05-30 | 129,400 | 27.75 | 27.85 | 26.50 | 26.80 | 00:00:00 | | 2006-05-31 | 166,600 | 25.60 | 26.88 | 25.33 | 26.76 | 00:00:00 | | 2006-06-01 | 101,000 | 26.90 | 27.76 | 26.30 | 27.60 | 00:00:00 | | 2006-06-02 | 121,800 | 28.00 | 28.21 | 26.88 | 27.15 | 00:00:00 | | 2006-06-05 | 20,800 | 27.20 | 27.37 | 26.77 | 27.02 | 00:00:00 | | 2006-06-06 | 158,900 | 26.40 | 26.50 | 25.22 | 25.64 | 00:00:00 | | 2006-06-07 | 111,100 | 25.50 | 25.80 | 25.13 | 25.64 | 00:00:00 | | 2006-06-08 | 357,300 | 24.80 | 24.80 | 23.60 | 23.80 | 00:00:00 | | 2006-06-09 | 110,300 | 24.40 | 24.80 | 24.17 | 24.19 | 00:00:00 | | 2006-06-12 | 77,100 | 24.59 | 24.67 | 23.95 | 24.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
