|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-12 | 77,100 | 24.59 | 24.67 | 23.95 | 24.19 | 00:00:00 | 2006-06-13 | 258,400 | 23.45 | 23.75 | 23.11 | 23.23 | 00:00:00 | 2006-06-14 | 168,100 | 23.15 | 23.67 | 22.40 | 22.91 | 00:00:00 | 2006-06-15 | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 00:00:00 | 2006-06-16 | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 00:00:00 | 2006-06-19 | 63,900 | 24.10 | 24.24 | 23.78 | 24.06 | 00:00:00 | 2006-06-20 | 59,900 | 23.87 | 24.64 | 23.74 | 24.64 | 00:00:00 | 2006-06-21 | 70,200 | 24.80 | 24.85 | 24.17 | 24.71 | 00:00:00 | 2006-06-22 | 94,000 | 25.00 | 25.43 | 24.90 | 25.01 | 00:00:00 | 2006-06-23 | 93,600 | 25.05 | 25.97 | 25.04 | 25.97 | 00:00:00 | 2006-06-26 | 161,800 | 26.20 | 26.45 | 25.04 | 25.17 | 00:00:00 | 2006-06-27 | 64,500 | 25.55 | 25.65 | 24.97 | 25.05 | 00:00:00 | 2006-06-28 | 67,200 | 24.87 | 25.51 | 24.80 | 25.23 | 00:00:00 | 2006-06-29 | 119,200 | 25.50 | 26.33 | 25.43 | 25.94 | 00:00:00 | 2006-06-30 | 87,700 | 26.60 | 26.87 | 26.30 | 26.67 | 00:00:00 | 2006-07-03 | 104,000 | 26.80 | 27.67 | 26.54 | 27.60 | 00:00:00 | 2006-07-04 | 182,600 | 27.99 | 28.76 | 27.86 | 28.51 | 00:00:00 | 2006-07-05 | 152,100 | 28.35 | 28.46 | 27.45 | 27.58 | 00:00:00 | 2006-07-06 | 58,700 | 27.65 | 27.82 | 27.37 | 27.68 | 00:00:00 | 2006-07-07 | 95,600 | 27.75 | 28.47 | 27.26 | 28.28 | 00:00:00 | 2006-07-10 | 54,200 | 28.05 | 28.41 | 28.05 | 28.33 | 00:00:00 | 2006-07-11 | 79,300 | 28.20 | 28.30 | 27.40 | 27.78 | 00:00:00 | 2006-07-12 | 50,500 | 27.70 | 28.35 | 27.65 | 27.92 | 00:00:00 | 2006-07-13 | 86,700 | 27.85 | 27.85 | 26.87 | 27.09 | 00:00:00 | 2006-07-14 | 94,800 | 26.60 | 27.00 | 26.25 | 26.59 | 00:00:00 | 2006-07-17 | 99,500 | 26.53 | 26.73 | 26.08 | 26.24 | 00:00:00 | 2006-07-18 | 155,900 | 26.15 | 26.21 | 25.33 | 26.01 | 00:00:00 | 2006-07-19 | 119,300 | 26.70 | 26.70 | 25.89 | 26.48 | 00:00:00 | 2006-07-20 | 89,800 | 26.90 | 26.90 | 26.57 | 26.72 | 00:00:00 | 2006-07-21 | 62,900 | 26.40 | 26.46 | 25.50 | 25.71 | 00:00:00 | 2006-07-24 | 46,500 | 25.50 | 25.93 | 25.44 | 25.80 | 00:00:00 | 2006-07-25 | 31,500 | 25.90 | 26.10 | 25.48 | 25.91 | 00:00:00 | 2006-07-26 | 39,700 | 26.00 | 26.66 | 25.97 | 26.52 | 00:00:00 | 2006-07-27 | 56,800 | 26.80 | 27.36 | 26.80 | 27.23 | 00:00:00 | 2006-07-28 | 48,700 | 27.15 | 27.43 | 26.74 | 27.16 | 00:00:00 | 2006-07-31 | 45,900 | 27.20 | 27.49 | 27.05 | 27.33 | 00:00:00 | 2006-08-01 | 74,000 | 27.40 | 27.85 | 27.05 | 27.21 | 00:00:00 | 2006-08-02 | 59,500 | 27.15 | 27.84 | 27.12 | 27.74 | 00:00:00 | 2006-08-03 | 44,300 | 27.70 | 27.76 | 27.07 | 27.63 | 00:00:00 | 2006-08-04 | 82,500 | 27.75 | 28.13 | 27.60 | 27.76 | 00:00:00 | 2006-08-07 | 44,500 | 27.60 | 27.78 | 27.37 | 27.72 | 00:00:00 | 2006-08-08 | 62,200 | 27.70 | 28.19 | 27.70 | 27.94 | 00:00:00 | 2006-08-09 | 66,500 | 27.85 | 28.44 | 27.67 | 28.04 | 00:00:00 | 2006-08-10 | 96,100 | 27.70 | 28.36 | 27.48 | 28.20 | 00:00:00 | 2006-08-11 | 260,000 | 28.49 | 28.50 | 25.76 | 26.20 | 00:00:00 | 2006-08-14 | 153,500 | 26.95 | 26.95 | 26.29 | 26.65 | 00:00:00 | 2006-08-15 | 71,300 | 26.40 | 26.78 | 26.29 | 26.57 | 00:00:00 | 2006-08-16 | 71,800 | 26.80 | 27.27 | 26.68 | 27.14 | 00:00:00 | 2006-08-17 | 93,100 | 26.95 | 27.47 | 26.90 | 27.18 | 00:00:00 | 2006-08-18 | 49,400 | 27.10 | 27.26 | 26.73 | 26.84 | 00:00:00 | 2006-08-21 | 57,900 | 26.80 | 26.80 | 26.26 | 26.42 | 00:00:00 | 2006-08-22 | 50,100 | 26.55 | 26.84 | 26.38 | 26.73 | 00:00:00 | 2006-08-23 | 55,100 | 26.65 | 26.75 | 26.07 | 26.21 | 00:00:00 | 2006-08-24 | 92,400 | 26.10 | 26.10 | 25.54 | 25.63 | 00:00:00 | 2006-08-25 | 53,000 | 25.65 | 26.15 | 25.65 | 25.98 | 00:00:00 | 2006-08-28 | 43,900 | 25.95 | 26.27 | 25.89 | 26.24 | 00:00:00 | 2006-08-29 | 44,300 | 26.45 | 26.56 | 26.12 | 26.14 | 00:00:00 | 2006-08-30 | 56,400 | 26.15 | 26.80 | 26.05 | 26.64 | 00:00:00 | 2006-08-31 | 42,900 | 26.55 | 26.75 | 26.33 | 26.53 | 00:00:00 | 2006-09-01 | 62,000 | 26.61 | 26.99 | 26.61 | 26.89 | 00:00:00 | 2006-09-04 | 78,900 | 26.95 | 27.37 | 26.95 | 27.25 | 00:00:00 | 2006-09-05 | 87,900 | 27.28 | 27.32 | 27.01 | 27.20 | 00:00:00 | 2006-09-06 | 86,000 | 27.00 | 27.00 | 26.62 | 26.69 | 00:00:00 | 2006-09-07 | 71,400 | 26.45 | 26.84 | 26.35 | 26.58 | 00:00:00 | 2006-09-08 | 51,600 | 26.60 | 26.74 | 26.25 | 26.54 | 00:00:00 | 2006-09-11 | 55,600 | 26.35 | 26.42 | 26.05 | 26.40 | 00:00:00 | 2006-09-12 | 98,600 | 26.10 | 26.10 | 25.57 | 25.97 | 00:00:00 | 2006-09-13 | 44,100 | 25.95 | 26.14 | 25.85 | 26.10 | 00:00:00 | 2006-09-14 | 84,300 | 25.90 | 26.11 | 25.84 | 25.94 | 00:00:00 | 2006-09-15 | 74,400 | 26.08 | 26.45 | 26.05 | 26.39 | 00:00:00 | 2006-09-18 | 57,600 | 26.30 | 26.67 | 26.20 | 26.55 | 00:00:00 | 2006-09-19 | 43,100 | 26.50 | 26.74 | 26.14 | 26.19 | 00:00:00 | 2006-09-20 | 49,500 | 26.35 | 26.60 | 26.22 | 26.54 | 00:00:00 | 2006-09-21 | 46,200 | 26.50 | 26.89 | 26.25 | 26.25 | 00:00:00 | 2006-09-22 | 32,900 | 26.20 | 26.33 | 25.98 | 26.16 | 00:00:00 | 2006-09-25 | 101,300 | 26.20 | 26.20 | 25.27 | 25.43 | 00:00:00 | 2006-09-26 | 59,300 | 25.55 | 26.15 | 25.50 | 26.04 | 00:00:00 | 2006-09-27 | 57,100 | 26.30 | 26.72 | 26.30 | 26.54 | 00:00:00 | 2006-09-28 | 68,100 | 26.40 | 26.85 | 26.39 | 26.55 | 00:00:00 | 2006-09-29 | 58,500 | 26.85 | 26.88 | 26.44 | 26.62 | 00:00:00 | 2006-10-02 | 54,200 | 26.55 | 26.74 | 26.44 | 26.64 | 00:00:00 | 2006-10-03 | 28,800 | 26.65 | 26.65 | 25.94 | 26.29 | 00:00:00 | 2006-10-04 | 41,000 | 26.20 | 26.40 | 25.92 | 26.30 | 00:00:00 | 2006-10-05 | 123,500 | 26.62 | 27.43 | 26.62 | 27.12 | 00:00:00 | 2006-10-06 | 124,000 | 27.23 | 27.95 | 27.23 | 27.77 | 00:00:00 | 2006-10-09 | 114,500 | 27.65 | 27.99 | 27.55 | 27.92 | 00:00:00 | 2006-10-10 | 60,600 | 27.90 | 27.99 | 27.53 | 27.72 | 00:00:00 | 2006-10-11 | 67,700 | 27.70 | 27.76 | 27.43 | 27.71 | 00:00:00 | 2006-10-12 | 60,100 | 27.65 | 27.95 | 27.65 | 27.90 | 00:00:00 | 2006-10-13 | 44,500 | 27.90 | 27.96 | 27.74 | 27.85 | 00:00:00 | 2006-10-16 | 103,200 | 27.60 | 28.21 | 27.60 | 28.14 | 00:00:00 | 2006-10-17 | 104,600 | 28.00 | 28.18 | 27.49 | 27.59 | 00:00:00 | 2006-10-18 | 51,000 | 27.65 | 28.19 | 27.56 | 28.01 | 00:00:00 | 2006-10-19 | 44,100 | 27.95 | 28.02 | 27.80 | 27.86 | 00:00:00 | 2006-10-20 | 88,100 | 27.95 | 28.41 | 27.94 | 28.41 | 00:00:00 | 2006-10-23 | 117,200 | 28.40 | 28.70 | 28.21 | 28.58 | 00:00:00 | 2006-10-24 | 71,500 | 28.65 | 28.80 | 28.42 | 28.78 | 00:00:00 | 2006-10-25 | 305,700 | 28.82 | 29.99 | 28.82 | 29.92 | 00:00:00 | 2006-10-26 | 381,300 | 30.00 | 31.86 | 30.00 | 30.80 | 00:00:00 | 2006-10-27 | 258,000 | 30.65 | 30.77 | 29.84 | 30.19 | 00:00:00 | 2006-10-30 | 123,200 | 29.90 | 30.12 | 29.45 | 29.52 | 00:00:00 | 2006-10-31 | 87,300 | 29.60 | 29.60 | 28.95 | 29.04 | 00:00:00 | 2006-11-01 | 60,800 | 29.30 | 29.99 | 28.94 | 29.87 | 00:00:00 | 2006-11-02 | 77,800 | 29.68 | 29.71 | 29.19 | 29.40 | 00:00:00 | 2006-11-03 | 54,700 | 29.50 | 29.50 | 29.09 | 29.31 | 00:00:00 | 2006-11-06 | 63,700 | 29.25 | 29.93 | 29.25 | 29.74 | 00:00:00 | 2006-11-07 | 68,700 | 29.80 | 29.89 | 29.53 | 29.76 | 00:00:00 | 2006-11-08 | 44,000 | 29.60 | 29.72 | 29.30 | 29.67 | 00:00:00 | 2006-11-09 | 38,000 | 29.75 | 29.77 | 29.32 | 29.44 | 00:00:00 | 2006-11-10 | 42,000 | 29.30 | 29.68 | 29.28 | 29.58 | 00:00:00 | 2006-11-13 | 49,300 | 29.15 | 29.50 | 29.12 | 29.44 | 00:00:00 | 2006-11-14 | 53,900 | 29.40 | 29.52 | 29.10 | 29.19 | 00:00:00 | 2006-11-15 | 52,900 | 29.15 | 29.40 | 29.09 | 29.27 | 00:00:00 | 2006-11-16 | 77,100 | 29.30 | 29.40 | 28.86 | 28.94 | 00:00:00 | 2006-11-17 | 110,700 | 28.81 | 29.01 | 28.22 | 28.70 | 00:00:00 | 2006-11-20 | 70,900 | 28.55 | 28.97 | 28.29 | 28.63 | 00:00:00 | 2006-11-21 | 58,900 | 28.65 | 28.96 | 28.30 | 28.79 | 00:00:00 | 2006-11-22 | 44,200 | 29.10 | 29.40 | 29.03 | 29.17 | 00:00:00 | 2006-11-23 | 48,800 | 29.20 | 29.24 | 28.94 | 28.97 | 00:00:00 | 2006-11-24 | 74,300 | 29.10 | 29.26 | 28.73 | 29.04 | 00:00:00 | 2006-11-27 | 71,300 | 29.35 | 29.35 | 28.35 | 28.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|