|
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 | 2008-04-14 | 12,300 | 36.40 | 37.36 | 36.40 | 37.14 | 00:00:00 | 2008-04-15 | 36,700 | 37.30 | 38.12 | 37.12 | 37.82 | 00:00:00 | 2008-04-16 | 20,900 | 38.00 | 38.73 | 37.80 | 38.59 | 00:00:00 | 2008-04-17 | 24,100 | 38.67 | 39.15 | 38.50 | 38.80 | 00:00:00 | 2008-04-18 | 44,300 | 38.85 | 40.16 | 38.85 | 40.00 | 00:00:00 | 2008-04-21 | 39,200 | 40.00 | 40.90 | 39.93 | 40.39 | 00:00:00 | 2008-04-22 | 26,100 | 40.00 | 40.33 | 38.70 | 38.95 | 00:00:00 | 2008-04-23 | 25,900 | 39.05 | 40.13 | 38.96 | 39.94 | 00:00:00 | 2008-04-24 | 6,100 | 39.70 | 40.08 | 38.90 | 39.85 | 00:00:00 | 2008-04-25 | 16,200 | 39.90 | 40.17 | 39.21 | 39.35 | 00:00:00 | 2008-04-28 | 16,600 | 39.60 | 40.52 | 39.45 | 40.15 | 00:00:00 | 2008-04-29 | 10,200 | 39.99 | 40.26 | 39.46 | 40.25 | 00:00:00 | 2008-04-30 | 7,600 | 40.10 | 40.26 | 39.57 | 40.26 | 00:00:00 | 2008-05-02 | 39,600 | 40.51 | 41.53 | 40.51 | 41.37 | 00:00:00 | 2008-05-05 | 15,500 | 41.02 | 41.34 | 40.94 | 41.21 | 00:00:00 | 2008-05-06 | 32,600 | 41.10 | 42.60 | 41.00 | 42.60 | 00:00:00 | 2008-05-07 | 37,700 | 42.70 | 43.73 | 42.68 | 43.58 | 00:00:00 | 2008-05-08 | 54,500 | 42.60 | 44.85 | 42.20 | 44.50 | 00:00:00 | 2008-05-09 | 31,900 | 44.78 | 44.78 | 43.37 | 44.11 | 00:00:00 | 2008-05-12 | 20,300 | 44.50 | 46.00 | 44.50 | 45.56 | 00:00:00 | 2008-05-13 | 29,900 | 45.60 | 45.60 | 44.43 | 44.75 | 00:00:00 | 2008-05-14 | 69,700 | 43.85 | 45.85 | 42.80 | 45.21 | 00:00:00 | 2008-05-15 | 68,600 | 44.60 | 45.02 | 44.26 | 44.90 | 00:00:00 | 2008-05-16 | 61,900 | 44.80 | 46.48 | 44.75 | 45.90 | 00:00:00 | 2008-05-19 | 31,800 | 46.10 | 46.66 | 45.89 | 46.52 | 00:00:00 | 2008-05-20 | 25,400 | 46.00 | 46.07 | 44.95 | 44.95 | 00:00:00 | 2008-05-21 | 13,600 | 44.82 | 45.49 | 44.22 | 44.40 | 00:00:00 | 2008-05-22 | 7,600 | 44.00 | 44.06 | 43.48 | 44.02 | 00:00:00 | 2008-05-23 | 13,800 | 44.00 | 44.11 | 42.70 | 42.70 | 00:00:00 | 2008-05-26 | 8,200 | 42.60 | 43.25 | 42.60 | 43.15 | 00:00:00 | 2008-05-27 | 14,700 | 43.33 | 43.33 | 42.45 | 42.85 | 00:00:00 | 2008-05-28 | 13,000 | 42.72 | 44.36 | 42.72 | 44.23 | 00:00:00 | 2008-05-29 | 18,500 | 44.30 | 44.65 | 43.34 | 44.15 | 00:00:00 | 2008-05-30 | 11,100 | 43.80 | 44.12 | 43.34 | 43.34 | 00:00:00 | 2008-06-02 | 10,900 | 43.60 | 43.82 | 42.96 | 43.26 | 00:00:00 | 2008-06-03 | 9,600 | 43.20 | 44.11 | 42.98 | 44.07 | 00:00:00 | 2008-06-04 | 9,600 | 43.40 | 43.55 | 42.37 | 43.52 | 00:00:00 | 2008-06-05 | 10,200 | 43.65 | 44.01 | 42.89 | 43.40 | 00:00:00 | 2008-06-06 | 22,900 | 43.70 | 44.90 | 43.30 | 43.55 | 00:00:00 | 2008-06-10 | 17,100 | 43.10 | 43.12 | 41.80 | 41.82 | 00:00:00 | 2008-06-11 | 24,100 | 42.10 | 42.10 | 39.90 | 40.00 | 00:00:00 | 2008-06-12 | 15,500 | 40.00 | 41.75 | 40.00 | 41.75 | 00:00:00 | 2008-06-13 | 23,800 | 41.30 | 41.30 | 39.50 | 40.55 | 00:00:00 | 2008-06-16 | 13,300 | 40.55 | 41.57 | 40.55 | 41.48 | 00:00:00 | 2008-06-17 | 8,800 | 41.80 | 42.25 | 41.46 | 41.65 | 00:00:00 | 2008-06-18 | 8,800 | 41.60 | 41.60 | 40.58 | 40.70 | 00:00:00 | 2008-06-19 | 8,600 | 40.35 | 41.43 | 40.35 | 41.20 | 00:00:00 | 2008-06-20 | 20,700 | 41.80 | 42.50 | 41.70 | 41.70 | 00:00:00 | 2008-06-23 | 6,700 | 41.90 | 42.18 | 41.33 | 41.37 | 00:00:00 | 2008-06-24 | 15,400 | 41.10 | 41.62 | 40.38 | 41.15 | 00:00:00 | 2008-06-25 | 30,800 | 41.20 | 41.20 | 39.55 | 39.69 | 00:00:00 | 2008-06-26 | 20,800 | 39.80 | 40.22 | 39.48 | 39.60 | 00:00:00 | 2008-06-27 | 15,900 | 39.40 | 40.73 | 39.35 | 40.69 | 00:00:00 | 2008-06-30 | 13,600 | 40.70 | 41.12 | 39.20 | 39.84 | 00:00:00 | 2008-07-01 | 43,200 | 39.40 | 39.40 | 36.50 | 36.52 | 00:00:00 | 2008-07-02 | 28,600 | 37.00 | 37.06 | 34.97 | 35.20 | 00:00:00 | 2008-07-03 | 45,600 | 33.75 | 35.20 | 33.48 | 34.63 | 00:00:00 | 2008-07-04 | 13,800 | 34.99 | 34.99 | 34.11 | 34.34 | 00:00:00 | 2008-07-07 | 14,500 | 34.50 | 35.28 | 34.44 | 34.87 | 00:00:00 | 2008-07-08 | 28,800 | 34.30 | 34.74 | 33.55 | 33.76 | 00:00:00 | 2008-07-09 | 13,300 | 34.50 | 34.79 | 33.89 | 34.60 | 00:00:00 | 2008-07-10 | 13,700 | 34.10 | 34.56 | 33.60 | 34.05 | 00:00:00 | 2008-07-11 | 18,800 | 34.65 | 34.89 | 33.62 | 33.66 | 00:00:00 | 2008-07-14 | 10,800 | 34.05 | 34.28 | 33.66 | 33.66 | 00:00:00 | 2008-07-15 | 36,000 | 33.45 | 33.45 | 32.39 | 32.73 | 00:00:00 | 2008-07-16 | 10,400 | 32.50 | 33.35 | 32.50 | 33.01 | 00:00:00 | 2008-07-17 | 30,700 | 33.70 | 33.70 | 32.81 | 32.83 | 00:00:00 | 2008-07-18 | 26,900 | 33.10 | 33.10 | 32.20 | 32.59 | 00:00:00 | 2008-07-21 | 19,400 | 32.95 | 33.51 | 32.55 | 33.22 | 00:00:00 | 2008-07-22 | 16,500 | 32.95 | 33.70 | 32.95 | 32.95 | 00:00:00 | 2008-07-23 | 17,100 | 33.80 | 34.09 | 33.48 | 33.48 | 00:00:00 | 2008-07-24 | 29,900 | 34.10 | 34.10 | 31.46 | 31.67 | 00:00:00 | 2008-07-25 | 9,800 | 31.50 | 33.35 | 31.10 | 32.24 | 00:00:00 | 2008-07-28 | 8,200 | 32.50 | 33.03 | 32.30 | 32.30 | 00:00:00 | 2008-07-29 | 21,900 | 31.90 | 33.83 | 31.90 | 33.50 | 00:00:00 | 2008-07-30 | 27,300 | 35.75 | 36.18 | 34.96 | 35.86 | 00:00:00 | 2008-07-31 | 16,900 | 36.00 | 36.59 | 35.68 | 35.77 | 00:00:00 | 2008-08-01 | 12,200 | 36.10 | 36.10 | 34.97 | 35.05 | 00:00:00 | 2008-08-04 | 9,900 | 34.80 | 35.53 | 34.50 | 34.60 | 00:00:00 | 2008-08-05 | 12,000 | 34.05 | 34.88 | 33.92 | 34.60 | 00:00:00 | 2008-08-06 | 10,400 | 35.10 | 35.73 | 34.70 | 35.68 | 00:00:00 | 2008-08-07 | 9,200 | 35.60 | 37.00 | 35.48 | 35.52 | 00:00:00 | 2008-08-08 | 7,500 | 35.50 | 35.78 | 34.90 | 35.16 | 00:00:00 | 2008-08-11 | 8,300 | 35.31 | 35.72 | 35.03 | 35.20 | 00:00:00 | 2008-08-12 | 15,100 | 35.00 | 35.00 | 33.75 | 34.09 | 00:00:00 | 2008-08-13 | 6,900 | 34.50 | 34.63 | 33.83 | 33.84 | 00:00:00 | 2008-08-14 | 24,700 | 34.60 | 34.71 | 33.43 | 33.92 | 00:00:00 | 2008-08-15 | 13,000 | 33.80 | 33.93 | 32.89 | 33.22 | 00:00:00 | 2008-08-18 | 12,100 | 33.30 | 33.82 | 33.03 | 33.38 | 00:00:00 | 2008-08-19 | 7,600 | 33.10 | 33.49 | 32.75 | 32.99 | 00:00:00 | 2008-08-20 | 6,200 | 34.00 | 34.20 | 33.42 | 33.86 | 00:00:00 | 2008-08-21 | 4,000 | 33.70 | 33.70 | 33.18 | 33.44 | 00:00:00 | 2008-08-22 | 4,500 | 33.30 | 34.06 | 33.30 | 33.94 | 00:00:00 | 2008-08-25 | 4,300 | 34.00 | 34.00 | 33.34 | 33.34 | 00:00:00 | 2008-08-26 | 8,900 | 32.77 | 33.61 | 32.67 | 33.34 | 00:00:00 | 2008-08-27 | 10,200 | 33.50 | 33.53 | 32.75 | 33.45 | 00:00:00 | 2008-08-28 | 8,100 | 33.50 | 33.89 | 32.80 | 33.69 | 00:00:00 | 2008-08-29 | 11,200 | 34.00 | 34.45 | 33.88 | 34.14 | 00:00:00 | 2008-09-01 | 3,100 | 33.90 | 33.99 | 33.60 | 33.64 | 00:00:00 | 2008-09-02 | 31,000 | 33.60 | 33.60 | 32.45 | 32.57 | 00:00:00 | 2008-09-03 | 19,900 | 32.15 | 32.37 | 31.73 | 31.73 | 00:00:00 | 2008-09-04 | 44,000 | 31.95 | 32.12 | 30.26 | 30.51 | 00:00:00 | 2008-09-05 | 54,400 | 29.94 | 30.17 | 28.64 | 29.10 | 00:00:00 | 2008-09-08 | 26,700 | 30.00 | 30.14 | 29.26 | 29.30 | 00:00:00 | 2008-09-09 | 73,100 | 29.20 | 29.20 | 26.80 | 27.12 | 00:00:00 | 2008-09-10 | 27,100 | 27.20 | 27.81 | 26.84 | 27.56 | 00:00:00 | 2008-09-11 | 23,800 | 27.70 | 28.02 | 26.85 | 27.22 | 00:00:00 | 2008-09-12 | 18,000 | 27.50 | 28.04 | 27.16 | 27.43 | 00:00:00 | 2008-09-15 | 59,400 | 26.95 | 26.95 | 25.78 | 26.23 | 00:00:00 | 2008-09-16 | 40,600 | 25.70 | 26.14 | 24.90 | 25.56 | 00:00:00 | 2008-09-17 | 81,500 | 25.90 | 25.90 | 23.25 | 23.65 | 00:00:00 | 2008-09-18 | 117,200 | 23.25 | 23.73 | 21.51 | 21.69 | 00:00:00 | 2008-09-19 | 102,000 | 23.90 | 25.85 | 23.16 | 25.63 | 00:00:00 | 2008-09-22 | 43,900 | 26.60 | 26.60 | 25.58 | 25.58 | 00:00:00 | 2008-09-23 | 37,100 | 25.20 | 25.96 | 24.44 | 24.59 | 00:00:00 | 2008-09-24 | 28,500 | 24.60 | 25.07 | 23.98 | 24.30 | 00:00:00 | 2008-09-25 | 44,800 | 24.48 | 25.22 | 24.36 | 24.71 | 00:00:00 | 2008-09-26 | 39,800 | 24.50 | 24.50 | 23.05 | 23.38 | 00:00:00 | 2008-09-29 | 119,700 | 23.20 | 23.20 | 20.75 | 21.28 | 00:00:00 | 2008-09-30 | 119,800 | 19.80 | 21.43 | 19.00 | 21.21 | 00:00:00 | 2008-10-01 | 80,900 | 22.08 | 22.08 | 20.20 | 21.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|