|
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 | 2007-05-14 | 55,800 | 41.79 | 41.91 | 41.49 | 41.75 | 00:00:00 | 2007-05-15 | 44,100 | 41.55 | 41.99 | 41.30 | 41.77 | 00:00:00 | 2007-05-16 | 30,300 | 41.72 | 41.99 | 41.29 | 41.62 | 00:00:00 | 2007-05-17 | 11,500 | 41.62 | 42.06 | 41.50 | 41.63 | 00:00:00 | 2007-05-18 | 62,300 | 41.50 | 42.52 | 41.47 | 42.25 | 00:00:00 | 2007-05-21 | 61,300 | 42.20 | 42.86 | 41.93 | 42.45 | 00:00:00 | 2007-05-22 | 56,900 | 42.40 | 43.08 | 42.16 | 42.86 | 00:00:00 | 2007-05-23 | 48,200 | 42.80 | 42.97 | 42.44 | 42.85 | 00:00:00 | 2007-05-24 | 66,600 | 42.65 | 42.97 | 42.15 | 42.15 | 00:00:00 | 2007-05-25 | 39,700 | 42.00 | 42.39 | 41.95 | 42.19 | 00:00:00 | 2007-05-28 | 0 | 42.19 | 42.19 | 42.19 | 42.19 | 00:00:00 | 2007-05-29 | 56,100 | 42.20 | 42.92 | 42.20 | 42.78 | 00:00:00 | 2007-05-30 | 51,600 | 42.50 | 42.77 | 42.18 | 42.70 | 00:00:00 | 2007-05-31 | 85,900 | 42.95 | 43.52 | 42.70 | 43.25 | 00:00:00 | 2007-06-01 | 115,000 | 43.32 | 44.77 | 43.28 | 44.25 | 00:00:00 | 2007-06-04 | 150,900 | 44.53 | 45.93 | 44.50 | 45.90 | 00:00:00 | 2007-06-05 | 101,000 | 46.00 | 46.50 | 44.95 | 44.95 | 00:00:00 | 2007-06-06 | 111,500 | 45.50 | 45.50 | 43.35 | 43.35 | 00:00:00 | 2007-06-07 | 69,900 | 43.60 | 44.02 | 42.70 | 42.70 | 00:00:00 | 2007-06-08 | 182,200 | 42.70 | 43.06 | 41.75 | 42.60 | 00:00:00 | 2007-06-11 | 101,100 | 43.00 | 44.24 | 42.84 | 43.90 | 00:00:00 | 2007-06-12 | 69,000 | 43.45 | 44.30 | 42.74 | 43.40 | 00:00:00 | 2007-06-13 | 46,800 | 43.20 | 43.77 | 42.79 | 43.64 | 00:00:00 | 2007-06-14 | 65,200 | 44.30 | 44.85 | 43.96 | 44.50 | 00:00:00 | 2007-06-15 | 104,400 | 44.90 | 45.23 | 44.34 | 44.75 | 00:00:00 | 2007-06-18 | 101,700 | 45.05 | 46.35 | 45.05 | 45.80 | 00:00:00 | 2007-06-19 | 85,400 | 45.80 | 46.11 | 44.78 | 45.20 | 00:00:00 | 2007-06-20 | 56,400 | 45.40 | 45.90 | 45.23 | 45.37 | 00:00:00 | 2007-06-21 | 68,800 | 45.20 | 45.20 | 44.31 | 44.85 | 00:00:00 | 2007-06-22 | 52,600 | 45.15 | 45.15 | 44.29 | 44.35 | 00:00:00 | 2007-06-25 | 68,700 | 43.80 | 44.10 | 43.32 | 44.10 | 00:00:00 | 2007-06-26 | 44,900 | 43.60 | 43.79 | 43.08 | 43.55 | 00:00:00 | 2007-06-27 | 82,700 | 43.00 | 43.05 | 42.47 | 42.65 | 00:00:00 | 2007-06-28 | 47,100 | 43.30 | 43.85 | 42.88 | 43.85 | 00:00:00 | 2007-06-29 | 35,000 | 43.70 | 44.15 | 43.27 | 43.85 | 00:00:00 | 2007-07-02 | 26,100 | 43.80 | 44.40 | 43.73 | 44.20 | 00:00:00 | 2007-07-03 | 41,400 | 44.55 | 44.55 | 43.80 | 44.24 | 00:00:00 | 2007-07-04 | 34,200 | 44.30 | 44.54 | 44.16 | 44.45 | 00:00:00 | 2007-07-05 | 52,500 | 44.50 | 44.60 | 43.56 | 43.60 | 00:00:00 | 2007-07-06 | 63,000 | 43.60 | 45.52 | 43.31 | 45.20 | 00:00:00 | 2007-07-09 | 86,800 | 45.85 | 46.70 | 45.85 | 46.25 | 00:00:00 | 2007-07-10 | 60,400 | 46.40 | 46.40 | 44.85 | 45.17 | 00:00:00 | 2007-07-11 | 63,100 | 44.60 | 45.10 | 44.03 | 45.00 | 00:00:00 | 2007-07-12 | 57,300 | 45.35 | 45.53 | 44.28 | 45.42 | 00:00:00 | 2007-07-13 | 75,500 | 45.75 | 46.04 | 45.19 | 45.30 | 00:00:00 | 2007-07-16 | 56,300 | 45.50 | 45.67 | 44.88 | 44.97 | 00:00:00 | 2007-07-17 | 86,200 | 44.90 | 44.90 | 43.86 | 44.45 | 00:00:00 | 2007-07-18 | 42,700 | 43.70 | 44.25 | 43.36 | 43.40 | 00:00:00 | 2007-07-19 | 34,800 | 43.80 | 44.51 | 43.43 | 44.25 | 00:00:00 | 2007-07-20 | 72,700 | 44.30 | 44.64 | 42.70 | 43.12 | 00:00:00 | 2007-07-23 | 41,500 | 43.30 | 43.44 | 42.64 | 43.40 | 00:00:00 | 2007-07-24 | 73,000 | 43.20 | 43.42 | 42.00 | 42.60 | 00:00:00 | 2007-07-25 | 61,300 | 41.80 | 42.30 | 41.60 | 41.81 | 00:00:00 | 2007-07-26 | 143,500 | 41.80 | 42.08 | 40.84 | 40.90 | 00:00:00 | 2007-07-27 | 294,900 | 40.00 | 41.01 | 39.50 | 40.18 | 00:00:00 | 2007-07-30 | 53,700 | 40.20 | 41.16 | 40.10 | 40.28 | 00:00:00 | 2007-07-31 | 72,500 | 40.90 | 41.41 | 40.40 | 41.10 | 00:00:00 | 2007-08-01 | 55,600 | 40.45 | 41.07 | 40.14 | 40.93 | 00:00:00 | 2007-08-02 | 28,900 | 41.00 | 41.22 | 40.35 | 40.60 | 00:00:00 | 2007-08-03 | 40,800 | 40.90 | 40.97 | 39.85 | 39.95 | 00:00:00 | 2007-08-06 | 111,700 | 39.30 | 40.13 | 38.90 | 39.13 | 00:00:00 | 2007-08-07 | 68,600 | 39.20 | 39.52 | 38.76 | 39.20 | 00:00:00 | 2007-08-08 | 42,300 | 39.50 | 39.82 | 39.12 | 39.46 | 00:00:00 | 2007-08-09 | 168,700 | 39.55 | 39.55 | 37.64 | 38.00 | 00:00:00 | 2007-08-10 | 202,700 | 37.55 | 38.63 | 36.10 | 38.50 | 00:00:00 | 2007-08-13 | 100,900 | 38.50 | 40.15 | 38.50 | 39.60 | 00:00:00 | 2007-08-14 | 83,900 | 40.00 | 40.85 | 39.38 | 40.50 | 00:00:00 | 2007-08-15 | 61,000 | 40.08 | 40.88 | 39.75 | 40.69 | 00:00:00 | 2007-08-16 | 126,500 | 39.70 | 40.03 | 38.62 | 38.70 | 00:00:00 | 2007-08-17 | 166,800 | 38.50 | 40.91 | 38.30 | 40.15 | 00:00:00 | 2007-08-20 | 67,800 | 40.50 | 41.29 | 40.45 | 40.82 | 00:00:00 | 2007-08-21 | 46,800 | 41.20 | 41.57 | 40.35 | 41.15 | 00:00:00 | 2007-08-22 | 46,000 | 41.00 | 42.11 | 41.00 | 41.84 | 00:00:00 | 2007-08-23 | 47,400 | 42.35 | 42.75 | 42.00 | 42.00 | 00:00:00 | 2007-08-24 | 33,500 | 42.00 | 42.55 | 41.76 | 42.55 | 00:00:00 | 2007-08-27 | 36,600 | 42.80 | 43.19 | 42.28 | 42.35 | 00:00:00 | 2007-08-28 | 27,700 | 42.20 | 42.68 | 41.70 | 41.85 | 00:00:00 | 2007-08-29 | 34,600 | 41.50 | 42.32 | 40.74 | 42.15 | 00:00:00 | 2007-08-30 | 27,100 | 42.60 | 42.75 | 41.59 | 42.25 | 00:00:00 | 2007-08-31 | 38,200 | 42.70 | 43.00 | 42.51 | 43.00 | 00:00:00 | 2007-09-03 | 36,700 | 43.08 | 43.08 | 42.85 | 43.00 | 00:00:00 | 2007-09-04 | 27,100 | 43.00 | 43.00 | 42.26 | 42.77 | 00:00:00 | 2007-09-05 | 20,900 | 42.80 | 42.80 | 41.84 | 41.92 | 00:00:00 | 2007-09-06 | 28,400 | 41.80 | 42.06 | 41.30 | 41.90 | 00:00:00 | 2007-09-07 | 29,200 | 41.70 | 42.30 | 40.39 | 40.75 | 00:00:00 | 2007-09-10 | 44,600 | 40.40 | 40.79 | 39.79 | 39.92 | 00:00:00 | 2007-09-11 | 22,900 | 40.10 | 40.49 | 39.93 | 40.10 | 00:00:00 | 2007-09-12 | 18,800 | 40.10 | 40.41 | 39.35 | 40.05 | 00:00:00 | 2007-09-13 | 28,900 | 40.00 | 41.15 | 39.68 | 40.85 | 00:00:00 | 2007-09-14 | 16,800 | 40.70 | 40.70 | 39.83 | 40.20 | 00:00:00 | 2007-09-17 | 9,700 | 40.40 | 40.43 | 39.56 | 40.05 | 00:00:00 | 2007-09-18 | 25,200 | 39.95 | 41.50 | 39.90 | 41.45 | 00:00:00 | 2007-09-19 | 53,300 | 42.40 | 42.97 | 42.29 | 42.65 | 00:00:00 | 2007-09-20 | 50,800 | 42.75 | 43.00 | 42.14 | 42.94 | 00:00:00 | 2007-09-21 | 76,400 | 42.90 | 44.24 | 42.90 | 44.00 | 00:00:00 | 2007-09-24 | 48,900 | 44.00 | 45.10 | 43.79 | 44.50 | 00:00:00 | 2007-09-25 | 44,800 | 45.05 | 45.33 | 44.54 | 44.90 | 00:00:00 | 2007-09-26 | 23,800 | 45.00 | 45.11 | 44.38 | 44.50 | 00:00:00 | 2007-09-27 | 28,000 | 44.70 | 45.17 | 44.65 | 44.92 | 00:00:00 | 2007-09-28 | 23,700 | 44.80 | 45.03 | 44.23 | 44.65 | 00:00:00 | 2007-10-01 | 76,300 | 44.60 | 45.54 | 44.17 | 45.07 | 00:00:00 | 2007-10-02 | 39,900 | 45.40 | 45.56 | 44.83 | 44.85 | 00:00:00 | 2007-10-03 | 6,900 | 44.85 | 45.51 | 44.85 | 45.51 | 00:00:00 | 2007-10-04 | 60,400 | 45.35 | 45.35 | 44.53 | 44.75 | 00:00:00 | 2007-10-05 | 19,700 | 44.80 | 44.98 | 44.50 | 44.90 | 00:00:00 | 2007-10-08 | 54,600 | 45.38 | 45.44 | 44.90 | 45.05 | 00:00:00 | 2007-10-09 | 40,000 | 44.81 | 44.81 | 44.40 | 44.60 | 00:00:00 | 2007-10-10 | 63,300 | 44.60 | 44.70 | 43.84 | 44.05 | 00:00:00 | 2007-10-11 | 59,300 | 44.40 | 45.24 | 44.22 | 45.18 | 00:00:00 | 2007-10-12 | 35,200 | 44.70 | 45.06 | 44.48 | 45.02 | 00:00:00 | 2007-10-15 | 38,300 | 44.90 | 45.12 | 44.61 | 44.64 | 00:00:00 | 2007-10-16 | 29,800 | 44.20 | 44.52 | 43.14 | 43.31 | 00:00:00 | 2007-10-17 | 26,700 | 43.15 | 43.56 | 42.84 | 43.35 | 00:00:00 | 2007-10-18 | 41,300 | 43.30 | 43.30 | 42.29 | 42.65 | 00:00:00 | 2007-10-19 | 29,400 | 42.30 | 43.21 | 42.30 | 42.79 | 00:00:00 | 2007-10-22 | 64,300 | 41.60 | 42.11 | 41.60 | 42.03 | 00:00:00 | 2007-10-23 | 25,900 | 42.50 | 43.83 | 42.38 | 43.65 | 00:00:00 | 2007-10-24 | 33,600 | 43.60 | 44.50 | 43.50 | 44.10 | 00:00:00 | 2007-10-25 | 39,100 | 44.10 | 44.95 | 44.10 | 44.55 | 00:00:00 | 2007-10-26 | 38,100 | 44.70 | 45.25 | 44.50 | 45.00 | 00:00:00 | 2007-10-29 | 82,800 | 45.00 | 46.78 | 45.00 | 46.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|