|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 82,800 | 45.00 | 46.78 | 45.00 | 46.43 | 00:00:00 | | 2007-10-30 | 37,500 | 46.20 | 46.89 | 45.55 | 45.55 | 00:00:00 | | 2007-10-31 | 20,900 | 45.00 | 46.09 | 45.00 | 46.09 | 00:00:00 | | 2007-11-01 | 14,100 | 45.80 | 45.90 | 44.35 | 44.80 | 00:00:00 | | 2007-11-02 | 29,900 | 44.00 | 44.08 | 43.04 | 43.25 | 00:00:00 | | 2007-11-05 | 25,100 | 43.00 | 43.00 | 42.40 | 42.86 | 00:00:00 | | 2007-11-06 | 27,200 | 43.10 | 44.14 | 43.08 | 43.73 | 00:00:00 | | 2007-11-07 | 13,400 | 44.00 | 44.01 | 42.83 | 43.00 | 00:00:00 | | 2007-11-08 | 28,700 | 42.60 | 43.67 | 42.20 | 42.95 | 00:00:00 | | 2007-11-09 | 17,800 | 43.40 | 44.57 | 43.03 | 43.11 | 00:00:00 | | 2007-11-12 | 29,000 | 42.50 | 42.74 | 41.82 | 42.21 | 00:00:00 | | 2007-11-13 | 89,200 | 42.10 | 42.10 | 39.60 | 41.02 | 00:00:00 | | 2007-11-14 | 13,000 | 41.60 | 41.60 | 40.64 | 40.99 | 00:00:00 | | 2007-11-15 | 49,300 | 40.90 | 40.90 | 39.28 | 39.48 | 00:00:00 | | 2007-11-16 | 66,700 | 39.20 | 39.83 | 38.80 | 39.18 | 00:00:00 | | 2007-11-19 | 94,100 | 38.90 | 39.16 | 37.05 | 37.41 | 00:00:00 | | 2007-11-20 | 36,500 | 37.85 | 38.48 | 37.16 | 38.29 | 00:00:00 | | 2007-11-21 | 35,800 | 38.10 | 38.25 | 37.31 | 37.74 | 00:00:00 | | 2007-11-22 | 41,800 | 37.70 | 37.93 | 36.87 | 36.95 | 00:00:00 | | 2007-11-23 | 24,800 | 36.90 | 37.88 | 36.70 | 37.34 | 00:00:00 | | 2007-11-26 | 45,400 | 37.80 | 38.43 | 37.58 | 37.73 | 00:00:00 | | 2007-11-27 | 33,000 | 37.40 | 37.84 | 36.92 | 37.50 | 00:00:00 | | 2007-11-28 | 54,200 | 37.60 | 38.16 | 36.65 | 37.97 | 00:00:00 | | 2007-11-29 | 30,400 | 38.25 | 39.30 | 37.97 | 38.60 | 00:00:00 | | 2007-11-30 | 61,500 | 39.00 | 40.79 | 38.79 | 40.34 | 00:00:00 | | 2007-12-03 | 25,500 | 40.60 | 40.81 | 39.67 | 40.20 | 00:00:00 | | 2007-12-04 | 108,300 | 39.60 | 39.60 | 37.55 | 37.74 | 00:00:00 | | 2007-12-05 | 45,800 | 38.20 | 38.45 | 38.02 | 38.36 | 00:00:00 | | 2007-12-06 | 34,400 | 38.80 | 38.81 | 37.80 | 38.35 | 00:00:00 | | 2007-12-07 | 28,900 | 38.50 | 38.50 | 37.72 | 38.19 | 00:00:00 | | 2007-12-10 | 35,100 | 38.09 | 38.44 | 37.58 | 37.62 | 00:00:00 | | 2007-12-11 | 29,900 | 38.00 | 38.02 | 37.33 | 37.53 | 00:00:00 | | 2007-12-12 | 36,300 | 37.40 | 38.40 | 37.15 | 38.34 | 00:00:00 | | 2007-12-13 | 46,800 | 38.00 | 38.39 | 36.86 | 37.04 | 00:00:00 | | 2007-12-14 | 63,500 | 37.15 | 37.40 | 36.08 | 37.11 | 00:00:00 | | 2007-12-17 | 23,200 | 36.60 | 36.80 | 36.37 | 36.40 | 00:00:00 | | 2007-12-18 | 45,100 | 36.25 | 37.21 | 36.23 | 36.34 | 00:00:00 | | 2007-12-19 | 40,400 | 36.60 | 37.29 | 36.25 | 37.10 | 00:00:00 | | 2007-12-20 | 25,700 | 37.30 | 37.46 | 36.90 | 37.02 | 00:00:00 | | 2007-12-21 | 26,900 | 37.50 | 38.09 | 37.50 | 37.95 | 00:00:00 | | 2007-12-24 | 0 | 37.95 | 37.95 | 37.95 | 37.95 | 00:00:00 | | 2007-12-25 | 0 | 37.95 | 37.95 | 37.95 | 37.95 | 00:00:00 | | 2007-12-26 | 0 | 37.95 | 37.95 | 37.95 | 37.95 | 00:00:00 | | 2007-12-27 | 28,200 | 38.20 | 38.32 | 37.87 | 37.94 | 00:00:00 | | 2007-12-28 | 22,100 | 37.95 | 38.38 | 37.83 | 38.36 | 00:00:00 | | 2007-12-31 | 0 | 38.36 | 38.36 | 38.36 | 38.36 | 00:00:00 | | 2008-01-01 | 0 | 38.36 | 38.36 | 38.36 | 38.36 | 00:00:00 | | 2008-01-02 | 60,300 | 38.65 | 39.65 | 38.24 | 38.46 | 00:00:00 | | 2008-01-03 | 22,700 | 38.38 | 38.46 | 37.80 | 38.46 | 00:00:00 | | 2008-01-04 | 64,000 | 38.00 | 38.03 | 36.40 | 36.57 | 00:00:00 | | 2008-01-07 | 30,200 | 36.62 | 37.17 | 36.45 | 36.62 | 00:00:00 | | 2008-01-08 | 24,000 | 36.70 | 38.00 | 36.50 | 37.50 | 00:00:00 | | 2008-01-09 | 36,000 | 37.60 | 37.60 | 36.70 | 36.97 | 00:00:00 | | 2008-01-10 | 62,200 | 37.30 | 37.32 | 35.10 | 35.57 | 00:00:00 | | 2008-01-11 | 48,400 | 35.35 | 36.17 | 35.12 | 36.16 | 00:00:00 | | 2008-01-14 | 34,900 | 36.30 | 36.83 | 35.74 | 36.31 | 00:00:00 | | 2008-01-15 | 37,700 | 36.55 | 36.55 | 35.70 | 35.85 | 00:00:00 | | 2008-01-16 | 90,500 | 35.80 | 35.80 | 34.30 | 35.03 | 00:00:00 | | 2008-01-17 | 63,400 | 35.20 | 35.56 | 34.90 | 35.19 | 00:00:00 | | 2008-01-18 | 47,200 | 35.24 | 36.15 | 35.15 | 35.73 | 00:00:00 | | 2008-01-21 | 126,000 | 34.80 | 34.80 | 32.10 | 32.45 | 00:00:00 | | 2008-01-22 | 169,900 | 29.50 | 33.39 | 29.50 | 32.95 | 00:00:00 | | 2008-01-23 | 81,400 | 33.40 | 33.56 | 30.41 | 30.44 | 00:00:00 | | 2008-01-24 | 64,200 | 32.40 | 32.73 | 31.68 | 32.08 | 00:00:00 | | 2008-01-25 | 36,400 | 33.00 | 33.56 | 32.70 | 32.97 | 00:00:00 | | 2008-01-28 | 28,700 | 32.20 | 32.45 | 31.45 | 32.33 | 00:00:00 | | 2008-01-29 | 31,600 | 32.50 | 33.55 | 32.10 | 33.51 | 00:00:00 | | 2008-01-30 | 16,500 | 33.50 | 33.80 | 32.89 | 33.54 | 00:00:00 | | 2008-01-31 | 31,400 | 33.60 | 33.88 | 32.04 | 32.89 | 00:00:00 | | 2008-02-01 | 41,300 | 33.30 | 35.19 | 33.30 | 34.65 | 00:00:00 | | 2008-02-04 | 31,500 | 35.40 | 35.60 | 34.89 | 35.12 | 00:00:00 | | 2008-02-05 | 24,200 | 35.05 | 35.35 | 33.75 | 34.01 | 00:00:00 | | 2008-02-06 | 29,300 | 33.40 | 34.50 | 33.20 | 34.27 | 00:00:00 | | 2008-02-07 | 10,600 | 33.90 | 34.08 | 33.30 | 33.74 | 00:00:00 | | 2008-02-08 | 16,100 | 33.80 | 34.41 | 33.39 | 33.46 | 00:00:00 | | 2008-02-11 | 13,900 | 32.90 | 33.65 | 32.70 | 33.32 | 00:00:00 | | 2008-02-12 | 27,000 | 33.50 | 35.10 | 32.83 | 34.91 | 00:00:00 | | 2008-02-13 | 38,600 | 34.00 | 34.44 | 33.17 | 33.81 | 00:00:00 | | 2008-02-14 | 32,800 | 34.00 | 34.63 | 33.52 | 34.38 | 00:00:00 | | 2008-02-15 | 21,500 | 34.30 | 34.83 | 33.26 | 33.46 | 00:00:00 | | 2008-02-18 | 15,500 | 33.30 | 34.75 | 33.30 | 34.55 | 00:00:00 | | 2008-02-19 | 16,700 | 34.90 | 34.95 | 33.86 | 34.60 | 00:00:00 | | 2008-02-20 | 12,200 | 34.30 | 34.67 | 33.91 | 34.67 | 00:00:00 | | 2008-02-21 | 81,100 | 34.96 | 36.70 | 34.96 | 35.93 | 00:00:00 | | 2008-02-22 | 30,700 | 35.80 | 36.97 | 35.70 | 36.15 | 00:00:00 | | 2008-02-25 | 30,200 | 36.60 | 37.20 | 36.40 | 36.95 | 00:00:00 | | 2008-02-26 | 66,700 | 37.55 | 39.34 | 37.55 | 39.12 | 00:00:00 | | 2008-02-27 | 29,200 | 39.30 | 39.36 | 38.20 | 39.33 | 00:00:00 | | 2008-02-28 | 31,400 | 39.01 | 39.44 | 38.81 | 38.85 | 00:00:00 | | 2008-02-29 | 16,100 | 38.50 | 38.86 | 37.79 | 38.14 | 00:00:00 | | 2008-03-03 | 19,600 | 37.49 | 38.40 | 36.98 | 38.30 | 00:00:00 | | 2008-03-04 | 29,700 | 38.00 | 39.14 | 37.95 | 38.29 | 00:00:00 | | 2008-03-05 | 50,300 | 38.22 | 39.32 | 37.94 | 39.13 | 00:00:00 | | 2008-03-06 | 12,900 | 39.30 | 39.30 | 38.10 | 38.10 | 00:00:00 | | 2008-03-07 | 34,200 | 37.70 | 37.70 | 36.26 | 36.50 | 00:00:00 | | 2008-03-10 | 15,500 | 36.10 | 36.24 | 35.10 | 35.10 | 00:00:00 | | 2008-03-11 | 13,500 | 35.21 | 36.30 | 34.70 | 35.80 | 00:00:00 | | 2008-03-12 | 19,100 | 36.98 | 36.98 | 36.19 | 36.31 | 00:00:00 | | 2008-03-13 | 11,900 | 35.90 | 36.25 | 35.39 | 36.10 | 00:00:00 | | 2008-03-14 | 14,700 | 36.10 | 37.31 | 36.08 | 36.42 | 00:00:00 | | 2008-03-17 | 19,800 | 35.30 | 36.15 | 34.72 | 34.76 | 00:00:00 | | 2008-03-18 | 15,600 | 35.35 | 36.30 | 34.92 | 36.05 | 00:00:00 | | 2008-03-19 | 17,300 | 36.20 | 36.83 | 35.50 | 35.51 | 00:00:00 | | 2008-03-20 | 23,800 | 34.85 | 34.85 | 33.83 | 34.17 | 00:00:00 | | 2008-03-21 | 0 | 34.17 | 34.17 | 34.17 | 34.17 | 00:00:00 | | 2008-03-24 | 0 | 34.17 | 34.17 | 34.17 | 34.17 | 00:00:00 | | 2008-03-25 | 13,900 | 34.30 | 35.70 | 34.12 | 34.35 | 00:00:00 | | 2008-03-26 | 12,600 | 34.40 | 35.33 | 33.98 | 34.94 | 00:00:00 | | 2008-03-27 | 10,800 | 34.75 | 36.28 | 34.75 | 36.24 | 00:00:00 | | 2008-03-28 | 12,700 | 36.14 | 36.49 | 35.88 | 36.00 | 00:00:00 | | 2008-03-31 | 6,900 | 35.88 | 36.29 | 35.21 | 36.24 | 00:00:00 | | 2008-04-01 | 12,000 | 35.90 | 37.20 | 35.90 | 36.95 | 00:00:00 | | 2008-04-02 | 11,900 | 37.00 | 37.70 | 36.51 | 37.50 | 00:00:00 | | 2008-04-03 | 17,100 | 37.40 | 38.34 | 37.40 | 37.65 | 00:00:00 | | 2008-04-04 | 6,600 | 37.60 | 37.74 | 36.90 | 37.14 | 00:00:00 | | 2008-04-07 | 12,400 | 37.00 | 37.65 | 37.00 | 37.40 | 00:00:00 | | 2008-04-08 | 14,300 | 37.35 | 37.35 | 36.50 | 36.64 | 00:00:00 | | 2008-04-09 | 11,100 | 36.50 | 37.48 | 36.33 | 36.87 | 00:00:00 | | 2008-04-10 | 9,800 | 36.80 | 36.89 | 35.98 | 36.89 | 00:00:00 | | 2008-04-11 | 9,800 | 36.90 | 37.53 | 36.33 | 36.76 | 00:00:00 | | 2008-04-14 | 12,300 | 36.40 | 37.36 | 36.40 | 37.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
