|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 00:00:00 | | 2000-06-20 | 406,200 | 17.98 | 17.98 | 17.01 | 17.40 | 00:00:00 | | 2000-06-21 | 279,400 | 17.60 | 17.70 | 17.22 | 17.45 | 00:00:00 | | 2000-06-22 | 134,100 | 17.45 | 17.45 | 17.05 | 17.11 | 00:00:00 | | 2000-06-23 | 453,400 | 17.40 | 17.40 | 16.92 | 17.05 | 00:00:00 | | 2000-06-26 | 336,800 | 17.20 | 17.28 | 16.22 | 16.78 | 00:00:00 | | 2000-06-27 | 265,300 | 17.00 | 17.00 | 16.51 | 16.84 | 00:00:00 | | 2000-06-28 | 277,000 | 16.85 | 16.95 | 16.40 | 16.60 | 00:00:00 | | 2000-06-29 | 251,400 | 16.70 | 16.89 | 16.26 | 16.48 | 00:00:00 | | 2000-06-30 | 205,300 | 16.40 | 17.00 | 16.32 | 16.81 | 00:00:00 | | 2000-07-03 | 294,900 | 17.40 | 17.42 | 16.80 | 17.30 | 00:00:00 | | 2000-07-04 | 253,500 | 17.55 | 17.79 | 17.35 | 17.49 | 00:00:00 | | 2000-07-05 | 156,200 | 17.65 | 17.65 | 17.07 | 17.37 | 00:00:00 | | 2000-07-06 | 164,800 | 17.50 | 17.50 | 17.01 | 17.10 | 00:00:00 | | 2000-07-07 | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 00:00:00 | | 2000-07-10 | 206,300 | 17.40 | 17.40 | 16.95 | 17.02 | 00:00:00 | | 2000-07-11 | 340,000 | 17.18 | 17.19 | 16.21 | 16.60 | 00:00:00 | | 2000-07-12 | 311,100 | 16.75 | 16.79 | 16.11 | 16.40 | 00:00:00 | | 2000-07-13 | 458,400 | 16.70 | 16.70 | 15.76 | 16.23 | 00:00:00 | | 2000-07-14 | 376,000 | 16.30 | 16.58 | 16.10 | 16.36 | 00:00:00 | | 2000-07-17 | 425,100 | 16.90 | 16.90 | 16.47 | 16.77 | 00:00:00 | | 2000-07-18 | 774,300 | 16.82 | 17.55 | 16.60 | 17.20 | 00:00:00 | | 2000-07-19 | 293,400 | 17.45 | 17.45 | 17.05 | 17.10 | 00:00:00 | | 2000-07-20 | 280,700 | 17.17 | 17.44 | 17.01 | 17.23 | 00:00:00 | | 2000-07-21 | 216,600 | 17.37 | 17.53 | 17.11 | 17.15 | 00:00:00 | | 2000-07-24 | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 00:00:00 | | 2000-07-25 | 312,900 | 17.46 | 18.27 | 17.32 | 18.10 | 00:00:00 | | 2000-07-26 | 337,500 | 18.40 | 18.79 | 18.01 | 18.50 | 00:00:00 | | 2000-07-27 | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | | 2000-07-28 | 159,400 | 18.15 | 18.55 | 18.02 | 18.30 | 00:00:00 | | 2000-07-31 | 149,800 | 18.35 | 18.60 | 18.31 | 18.60 | 00:00:00 | | 2000-08-01 | 135,300 | 18.75 | 18.78 | 18.35 | 18.45 | 00:00:00 | | 2000-08-02 | 144,900 | 18.60 | 18.79 | 18.01 | 18.27 | 00:00:00 | | 2000-08-03 | 181,800 | 18.45 | 18.70 | 18.35 | 18.55 | 00:00:00 | | 2000-08-04 | 108,700 | 18.55 | 18.55 | 18.01 | 18.10 | 00:00:00 | | 2000-08-07 | 339,600 | 18.60 | 18.64 | 18.35 | 18.55 | 00:00:00 | | 2000-08-08 | 217,800 | 18.65 | 18.65 | 18.25 | 18.48 | 00:00:00 | | 2000-08-09 | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 00:00:00 | | 2000-08-10 | 158,200 | 18.40 | 18.69 | 18.35 | 18.68 | 00:00:00 | | 2000-08-11 | 160,400 | 18.60 | 18.75 | 18.21 | 18.50 | 00:00:00 | | 2000-08-14 | 154,000 | 18.70 | 18.79 | 18.31 | 18.45 | 00:00:00 | | 2000-08-15 | 101,800 | 18.50 | 18.50 | 18.18 | 18.40 | 00:00:00 | | 2000-08-16 | 732,300 | 18.00 | 18.00 | 16.90 | 17.70 | 00:00:00 | | 2000-08-17 | 385,700 | 17.60 | 17.60 | 16.91 | 17.15 | 00:00:00 | | 2000-08-18 | 322,500 | 17.20 | 17.25 | 16.81 | 16.95 | 00:00:00 | | 2000-08-21 | 233,400 | 17.10 | 17.10 | 16.71 | 16.82 | 00:00:00 | | 2000-08-22 | 227,800 | 16.90 | 16.99 | 16.65 | 16.99 | 00:00:00 | | 2000-08-23 | 164,100 | 16.95 | 16.95 | 16.65 | 16.83 | 00:00:00 | | 2000-08-24 | 227,000 | 16.80 | 17.20 | 16.56 | 17.04 | 00:00:00 | | 2000-08-25 | 139,600 | 17.10 | 17.20 | 16.85 | 17.08 | 00:00:00 | | 2000-08-28 | 214,900 | 17.30 | 17.33 | 17.01 | 17.25 | 00:00:00 | | 2000-08-29 | 158,000 | 17.30 | 17.49 | 17.15 | 17.19 | 00:00:00 | | 2000-08-30 | 148,300 | 17.20 | 17.20 | 16.97 | 17.10 | 00:00:00 | | 2000-08-31 | 120,400 | 17.05 | 17.20 | 16.91 | 17.19 | 00:00:00 | | 2000-09-01 | 117,400 | 17.15 | 17.20 | 16.95 | 17.17 | 00:00:00 | | 2000-09-04 | 149,100 | 17.12 | 17.23 | 17.00 | 17.06 | 00:00:00 | | 2000-09-05 | 125,000 | 17.25 | 17.25 | 17.06 | 17.19 | 00:00:00 | | 2000-09-06 | 101,300 | 17.25 | 17.30 | 17.06 | 17.06 | 00:00:00 | | 2000-09-07 | 111,400 | 17.15 | 17.40 | 17.06 | 17.40 | 00:00:00 | | 2000-09-08 | 129,600 | 17.40 | 17.63 | 17.30 | 17.50 | 00:00:00 | | 2000-09-11 | 115,100 | 17.70 | 17.79 | 17.46 | 17.60 | 00:00:00 | | 2000-09-12 | 120,700 | 17.50 | 17.60 | 17.20 | 17.45 | 00:00:00 | | 2000-09-13 | 161,200 | 17.45 | 17.45 | 16.91 | 17.00 | 00:00:00 | | 2000-09-14 | 169,800 | 17.00 | 17.00 | 16.77 | 16.97 | 00:00:00 | | 2000-09-15 | 171,300 | 16.90 | 16.98 | 16.61 | 16.70 | 00:00:00 | | 2000-09-18 | 361,100 | 16.75 | 16.75 | 16.05 | 16.28 | 00:00:00 | | 2000-09-19 | 137,500 | 16.25 | 16.47 | 16.12 | 16.30 | 00:00:00 | | 2000-09-20 | 310,900 | 16.35 | 16.35 | 15.53 | 15.73 | 00:00:00 | | 2000-09-21 | 398,800 | 15.90 | 15.95 | 14.85 | 15.50 | 00:00:00 | | 2000-09-22 | 186,600 | 15.20 | 15.95 | 15.20 | 15.80 | 00:00:00 | | 2000-09-25 | 187,900 | 16.10 | 16.10 | 15.22 | 15.40 | 00:00:00 | | 2000-09-26 | 180,000 | 15.25 | 15.45 | 15.10 | 15.25 | 00:00:00 | | 2000-09-27 | 160,000 | 15.25 | 15.95 | 15.22 | 15.60 | 00:00:00 | | 2000-09-28 | 171,000 | 15.50 | 15.50 | 15.20 | 15.40 | 00:00:00 | | 2000-09-29 | 136,900 | 15.40 | 15.49 | 15.20 | 15.33 | 00:00:00 | | 2000-10-02 | 155,700 | 15.40 | 15.85 | 15.25 | 15.60 | 00:00:00 | | 2000-10-03 | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 00:00:00 | | 2000-10-04 | 141,600 | 15.65 | 15.65 | 15.01 | 15.03 | 00:00:00 | | 2000-10-05 | 200,000 | 15.30 | 15.33 | 14.90 | 14.91 | 00:00:00 | | 2000-10-06 | 357,000 | 15.05 | 15.12 | 14.40 | 14.55 | 00:00:00 | | 2000-10-09 | 208,300 | 14.70 | 14.75 | 14.45 | 14.60 | 00:00:00 | | 2000-10-10 | 399,400 | 14.75 | 14.75 | 14.11 | 14.50 | 00:00:00 | | 2000-10-11 | 210,100 | 14.25 | 14.50 | 14.03 | 14.20 | 00:00:00 | | 2000-10-12 | 438,900 | 14.30 | 14.55 | 13.30 | 13.93 | 00:00:00 | | 2000-10-13 | 276,100 | 13.95 | 14.30 | 13.80 | 14.30 | 00:00:00 | | 2000-10-16 | 260,500 | 14.45 | 14.45 | 13.83 | 14.00 | 00:00:00 | | 2000-10-17 | 169,400 | 14.00 | 14.49 | 13.95 | 14.30 | 00:00:00 | | 2000-10-18 | 254,900 | 14.35 | 14.65 | 13.90 | 14.15 | 00:00:00 | | 2000-10-19 | 205,000 | 14.40 | 15.00 | 14.25 | 14.81 | 00:00:00 | | 2000-10-20 | 168,000 | 15.00 | 15.00 | 14.25 | 14.60 | 00:00:00 | | 2000-10-23 | 188,700 | 14.55 | 15.45 | 14.50 | 15.25 | 00:00:00 | | 2000-10-24 | 221,600 | 15.45 | 16.19 | 15.40 | 16.15 | 00:00:00 | | 2000-10-25 | 230,100 | 16.35 | 16.40 | 15.80 | 16.15 | 00:00:00 | | 2000-10-26 | 101,700 | 16.00 | 16.40 | 15.80 | 15.90 | 00:00:00 | | 2000-10-27 | 173,000 | 15.95 | 16.40 | 15.62 | 16.25 | 00:00:00 | | 2000-10-30 | 131,300 | 16.45 | 16.49 | 16.10 | 16.40 | 00:00:00 | | 2000-10-31 | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | | 2000-11-01 | 84,900 | 17.05 | 17.18 | 16.65 | 17.18 | 00:00:00 | | 2000-11-02 | 181,100 | 17.10 | 17.35 | 17.01 | 17.24 | 00:00:00 | | 2000-11-03 | 200,100 | 17.25 | 17.35 | 17.10 | 17.10 | 00:00:00 | | 2000-11-06 | 137,000 | 17.40 | 17.45 | 17.12 | 17.12 | 00:00:00 | | 2000-11-07 | 126,700 | 17.35 | 17.38 | 17.07 | 17.28 | 00:00:00 | | 2000-11-08 | 187,200 | 17.10 | 17.10 | 16.52 | 16.65 | 00:00:00 | | 2000-11-09 | 193,700 | 16.35 | 16.40 | 15.90 | 16.25 | 00:00:00 | | 2000-11-10 | 145,000 | 16.25 | 16.40 | 16.01 | 16.01 | 00:00:00 | | 2000-11-13 | 102,000 | 16.20 | 16.20 | 15.65 | 15.65 | 00:00:00 | | 2000-11-14 | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 00:00:00 | | 2000-11-15 | 221,000 | 16.50 | 16.50 | 15.90 | 16.25 | 00:00:00 | | 2000-11-16 | 154,500 | 16.20 | 16.25 | 15.90 | 16.12 | 00:00:00 | | 2000-11-17 | 116,100 | 16.15 | 16.68 | 16.00 | 16.40 | 00:00:00 | | 2000-11-20 | 182,300 | 16.70 | 16.79 | 16.31 | 16.39 | 00:00:00 | | 2000-11-21 | 158,500 | 16.45 | 16.89 | 16.45 | 16.81 | 00:00:00 | | 2000-11-22 | 109,000 | 17.00 | 17.05 | 16.30 | 16.40 | 00:00:00 | | 2000-11-23 | 162,700 | 16.35 | 16.35 | 15.55 | 15.75 | 00:00:00 | | 2000-11-24 | 322,300 | 15.80 | 15.95 | 14.80 | 14.91 | 00:00:00 | | 2000-11-27 | 163,400 | 15.25 | 15.60 | 15.05 | 15.36 | 00:00:00 | | 2000-11-28 | 108,500 | 15.60 | 15.60 | 15.10 | 15.20 | 00:00:00 | | 2000-11-29 | 120,100 | 15.30 | 15.49 | 14.92 | 15.20 | 00:00:00 | | 2000-11-30 | 268,600 | 15.25 | 15.25 | 14.61 | 14.95 | 00:00:00 | | 2000-12-01 | 134,600 | 15.10 | 15.70 | 15.02 | 15.40 | 00:00:00 | | 2000-12-04 | 138,600 | 15.60 | 16.10 | 15.35 | 16.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
