|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 71,300 | 29.35 | 29.35 | 28.35 | 28.38 | 00:00:00 | | 2006-11-28 | 88,600 | 28.30 | 28.70 | 28.05 | 28.56 | 00:00:00 | | 2006-11-29 | 51,000 | 28.75 | 28.88 | 28.46 | 28.85 | 00:00:00 | | 2006-11-30 | 63,500 | 28.93 | 29.38 | 28.88 | 29.09 | 00:00:00 | | 2006-12-01 | 115,900 | 29.40 | 29.61 | 28.55 | 28.74 | 00:00:00 | | 2006-12-04 | 67,100 | 29.10 | 29.34 | 28.69 | 29.19 | 00:00:00 | | 2006-12-05 | 148,100 | 29.50 | 30.33 | 29.50 | 30.21 | 00:00:00 | | 2006-12-06 | 174,600 | 30.40 | 30.96 | 30.27 | 30.61 | 00:00:00 | | 2006-12-07 | 256,200 | 30.70 | 32.20 | 30.70 | 31.83 | 00:00:00 | | 2006-12-08 | 123,400 | 31.75 | 32.00 | 31.26 | 31.73 | 00:00:00 | | 2006-12-11 | 133,600 | 31.90 | 32.18 | 31.73 | 32.13 | 00:00:00 | | 2006-12-12 | 95,500 | 31.95 | 32.26 | 31.25 | 31.80 | 00:00:00 | | 2006-12-13 | 82,900 | 31.80 | 32.29 | 31.69 | 32.27 | 00:00:00 | | 2006-12-14 | 143,300 | 32.35 | 32.92 | 32.35 | 32.90 | 00:00:00 | | 2006-12-15 | 80,300 | 32.90 | 32.99 | 32.58 | 32.89 | 00:00:00 | | 2006-12-18 | 146,400 | 32.90 | 33.68 | 32.86 | 33.59 | 00:00:00 | | 2006-12-19 | 101,700 | 33.35 | 33.40 | 33.11 | 33.34 | 00:00:00 | | 2006-12-20 | 158,500 | 33.45 | 34.68 | 33.40 | 34.48 | 00:00:00 | | 2006-12-21 | 227,900 | 34.50 | 35.01 | 34.44 | 34.52 | 00:00:00 | | 2006-12-22 | 87,100 | 34.50 | 34.73 | 34.12 | 34.32 | 00:00:00 | | 2006-12-25 | 0 | 34.32 | 34.32 | 34.32 | 34.32 | 00:00:00 | | 2006-12-26 | 0 | 34.32 | 34.32 | 34.32 | 34.32 | 00:00:00 | | 2006-12-27 | 133,800 | 34.50 | 35.31 | 34.49 | 35.29 | 00:00:00 | | 2006-12-28 | 109,900 | 35.39 | 35.45 | 35.11 | 35.42 | 00:00:00 | | 2006-12-29 | 122,000 | 35.40 | 35.90 | 35.28 | 35.75 | 00:00:00 | | 2007-01-01 | 0 | 35.75 | 35.75 | 35.75 | 35.75 | 00:00:00 | | 2007-01-02 | 193,700 | 35.50 | 36.85 | 35.46 | 36.85 | 00:00:00 | | 2007-01-03 | 199,100 | 36.64 | 36.64 | 35.83 | 36.08 | 00:00:00 | | 2007-01-04 | 317,700 | 35.79 | 35.79 | 34.48 | 34.82 | 00:00:00 | | 2007-01-05 | 180,100 | 34.60 | 35.39 | 34.05 | 34.59 | 00:00:00 | | 2007-01-08 | 118,400 | 34.50 | 34.66 | 34.31 | 34.34 | 00:00:00 | | 2007-01-09 | 186,000 | 34.80 | 34.80 | 33.65 | 33.68 | 00:00:00 | | 2007-01-10 | 302,400 | 33.50 | 33.56 | 32.80 | 33.34 | 00:00:00 | | 2007-01-11 | 109,200 | 33.41 | 34.43 | 33.41 | 34.31 | 00:00:00 | | 2007-01-12 | 90,600 | 34.48 | 35.18 | 34.29 | 35.04 | 00:00:00 | | 2007-01-15 | 122,500 | 35.25 | 35.76 | 34.92 | 35.64 | 00:00:00 | | 2007-01-16 | 143,400 | 35.60 | 36.22 | 35.60 | 35.96 | 00:00:00 | | 2007-01-17 | 136,300 | 36.10 | 36.24 | 35.39 | 35.99 | 00:00:00 | | 2007-01-18 | 147,100 | 35.99 | 36.24 | 35.82 | 36.22 | 00:00:00 | | 2007-01-19 | 153,600 | 36.41 | 36.45 | 35.33 | 35.92 | 00:00:00 | | 2007-01-22 | 191,100 | 35.05 | 35.48 | 34.76 | 35.00 | 00:00:00 | | 2007-01-23 | 154,200 | 35.05 | 35.19 | 33.85 | 34.70 | 00:00:00 | | 2007-01-24 | 110,500 | 35.00 | 35.64 | 34.72 | 35.46 | 00:00:00 | | 2007-01-25 | 123,500 | 35.50 | 36.00 | 35.05 | 35.46 | 00:00:00 | | 2007-01-26 | 81,800 | 35.25 | 35.88 | 35.06 | 35.17 | 00:00:00 | | 2007-01-29 | 89,000 | 35.17 | 35.46 | 34.82 | 35.34 | 00:00:00 | | 2007-01-30 | 98,800 | 35.20 | 35.85 | 35.02 | 35.64 | 00:00:00 | | 2007-01-31 | 118,000 | 35.95 | 36.42 | 35.93 | 36.08 | 00:00:00 | | 2007-02-01 | 174,600 | 36.50 | 37.05 | 36.29 | 36.59 | 00:00:00 | | 2007-02-02 | 98,200 | 36.77 | 36.78 | 36.35 | 36.49 | 00:00:00 | | 2007-02-05 | 70,200 | 36.10 | 36.53 | 36.10 | 36.34 | 00:00:00 | | 2007-02-06 | 70,600 | 36.20 | 36.46 | 35.81 | 35.97 | 00:00:00 | | 2007-02-07 | 102,800 | 35.90 | 36.80 | 35.90 | 36.72 | 00:00:00 | | 2007-02-08 | 89,200 | 36.40 | 36.77 | 35.97 | 36.30 | 00:00:00 | | 2007-02-09 | 53,800 | 36.58 | 36.67 | 36.04 | 36.32 | 00:00:00 | | 2007-02-12 | 61,900 | 36.05 | 36.40 | 35.91 | 36.39 | 00:00:00 | | 2007-02-13 | 75,500 | 36.70 | 36.95 | 36.28 | 36.41 | 00:00:00 | | 2007-02-14 | 260,600 | 36.73 | 38.84 | 36.55 | 38.77 | 00:00:00 | | 2007-02-15 | 177,000 | 38.80 | 39.87 | 38.80 | 39.22 | 00:00:00 | | 2007-02-16 | 90,300 | 39.00 | 39.50 | 38.94 | 39.01 | 00:00:00 | | 2007-02-19 | 49,500 | 38.95 | 39.53 | 38.95 | 39.48 | 00:00:00 | | 2007-02-20 | 49,900 | 39.55 | 39.56 | 38.93 | 39.40 | 00:00:00 | | 2007-02-21 | 127,700 | 39.50 | 39.57 | 38.00 | 38.92 | 00:00:00 | | 2007-02-22 | 109,100 | 38.35 | 39.27 | 38.35 | 39.10 | 00:00:00 | | 2007-02-23 | 45,900 | 39.10 | 39.20 | 38.69 | 38.86 | 00:00:00 | | 2007-02-26 | 85,800 | 38.30 | 39.31 | 38.20 | 39.06 | 00:00:00 | | 2007-02-27 | 324,100 | 38.60 | 38.61 | 36.40 | 36.44 | 00:00:00 | | 2007-02-28 | 509,200 | 34.90 | 37.45 | 34.70 | 37.00 | 00:00:00 | | 2007-03-01 | 137,500 | 37.40 | 37.82 | 36.05 | 37.05 | 00:00:00 | | 2007-03-02 | 74,300 | 37.50 | 38.11 | 36.79 | 36.90 | 00:00:00 | | 2007-03-05 | 251,200 | 35.60 | 36.13 | 35.20 | 35.70 | 00:00:00 | | 2007-03-06 | 110,300 | 36.20 | 36.63 | 36.01 | 36.49 | 00:00:00 | | 2007-03-07 | 51,500 | 36.80 | 37.19 | 36.50 | 37.04 | 00:00:00 | | 2007-03-08 | 69,300 | 37.30 | 37.82 | 37.20 | 37.82 | 00:00:00 | | 2007-03-09 | 40,900 | 37.88 | 37.88 | 37.05 | 37.38 | 00:00:00 | | 2007-03-12 | 42,300 | 37.60 | 37.65 | 36.78 | 37.07 | 00:00:00 | | 2007-03-13 | 33,800 | 37.25 | 37.29 | 36.56 | 36.59 | 00:00:00 | | 2007-03-14 | 137,300 | 35.85 | 36.11 | 35.00 | 35.12 | 00:00:00 | | 2007-03-15 | 39,800 | 35.96 | 36.11 | 35.46 | 36.03 | 00:00:00 | | 2007-03-16 | 147,500 | 35.95 | 36.03 | 34.65 | 35.01 | 00:00:00 | | 2007-03-19 | 43,200 | 35.40 | 35.58 | 35.05 | 35.35 | 00:00:00 | | 2007-03-20 | 36,300 | 35.25 | 35.70 | 35.00 | 35.67 | 00:00:00 | | 2007-03-21 | 29,700 | 35.80 | 36.41 | 35.53 | 36.29 | 00:00:00 | | 2007-03-22 | 42,300 | 36.60 | 37.27 | 36.34 | 36.39 | 00:00:00 | | 2007-03-23 | 38,300 | 36.20 | 36.45 | 36.00 | 36.45 | 00:00:00 | | 2007-03-26 | 50,800 | 36.20 | 36.96 | 36.20 | 36.65 | 00:00:00 | | 2007-03-27 | 28,300 | 36.72 | 36.84 | 36.33 | 36.52 | 00:00:00 | | 2007-03-28 | 43,400 | 36.52 | 36.55 | 35.72 | 36.09 | 00:00:00 | | 2007-03-29 | 48,300 | 36.50 | 36.84 | 36.36 | 36.80 | 00:00:00 | | 2007-03-30 | 32,200 | 36.97 | 37.26 | 36.68 | 37.04 | 00:00:00 | | 2007-04-02 | 32,100 | 36.67 | 37.36 | 36.50 | 36.97 | 00:00:00 | | 2007-04-03 | 61,100 | 36.85 | 37.47 | 36.84 | 37.30 | 00:00:00 | | 2007-04-04 | 46,500 | 37.32 | 37.89 | 37.32 | 37.86 | 00:00:00 | | 2007-04-05 | 33,500 | 37.85 | 37.85 | 37.42 | 37.54 | 00:00:00 | | 2007-04-06 | 0 | 37.54 | 37.54 | 37.54 | 37.54 | 00:00:00 | | 2007-04-09 | 0 | 37.54 | 37.54 | 37.54 | 37.54 | 00:00:00 | | 2007-04-10 | 49,800 | 37.75 | 37.85 | 37.45 | 37.84 | 00:00:00 | | 2007-04-11 | 46,100 | 37.80 | 38.15 | 37.66 | 37.79 | 00:00:00 | | 2007-04-12 | 63,500 | 38.65 | 38.81 | 38.28 | 38.81 | 00:00:00 | | 2007-04-13 | 45,000 | 38.85 | 38.97 | 38.44 | 38.84 | 00:00:00 | | 2007-04-16 | 65,300 | 38.90 | 39.39 | 38.86 | 39.31 | 00:00:00 | | 2007-04-17 | 57,500 | 39.30 | 39.36 | 38.69 | 39.27 | 00:00:00 | | 2007-04-18 | 39,700 | 39.20 | 39.20 | 38.42 | 38.82 | 00:00:00 | | 2007-04-19 | 47,700 | 38.30 | 38.52 | 37.82 | 38.52 | 00:00:00 | | 2007-04-20 | 44,100 | 38.50 | 39.25 | 38.40 | 39.20 | 00:00:00 | | 2007-04-23 | 32,000 | 39.00 | 39.35 | 38.91 | 39.10 | 00:00:00 | | 2007-04-24 | 37,200 | 39.05 | 39.47 | 38.10 | 38.77 | 00:00:00 | | 2007-04-25 | 33,600 | 38.60 | 39.27 | 38.51 | 38.89 | 00:00:00 | | 2007-04-26 | 55,200 | 39.30 | 39.66 | 38.90 | 38.93 | 00:00:00 | | 2007-04-27 | 24,200 | 39.00 | 39.37 | 38.81 | 39.27 | 00:00:00 | | 2007-04-30 | 66,100 | 39.20 | 39.98 | 39.20 | 39.58 | 00:00:00 | | 2007-05-01 | 0 | 39.58 | 39.58 | 39.58 | 39.58 | 00:00:00 | | 2007-05-02 | 98,500 | 39.75 | 40.80 | 39.70 | 40.73 | 00:00:00 | | 2007-05-03 | 94,100 | 40.90 | 41.71 | 40.51 | 41.13 | 00:00:00 | | 2007-05-04 | 75,700 | 41.00 | 41.43 | 40.67 | 41.35 | 00:00:00 | | 2007-05-07 | 80,200 | 41.15 | 42.25 | 41.15 | 42.05 | 00:00:00 | | 2007-05-08 | 88,900 | 42.25 | 42.25 | 41.22 | 41.70 | 00:00:00 | | 2007-05-09 | 60,300 | 42.05 | 42.50 | 41.55 | 41.70 | 00:00:00 | | 2007-05-10 | 61,700 | 41.70 | 42.01 | 40.85 | 41.06 | 00:00:00 | | 2007-05-11 | 73,800 | 41.40 | 41.55 | 40.27 | 41.50 | 00:00:00 | | 2007-05-14 | 55,800 | 41.79 | 41.91 | 41.49 | 41.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
