|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-01 | 80,900 | 22.08 | 22.08 | 20.20 | 21.01 | 00:00:00 | 2008-10-02 | 126,100 | 20.80 | 21.14 | 19.45 | 20.00 | 00:00:00 | 2008-10-03 | 41,700 | 20.20 | 20.65 | 19.30 | 20.51 | 00:00:00 | 2008-10-06 | 175,700 | 20.00 | 20.00 | 18.02 | 18.49 | 00:00:00 | 2008-10-07 | 174,000 | 18.90 | 19.10 | 17.60 | 17.75 | 00:00:00 | 2008-10-08 | 191,900 | 16.99 | 17.99 | 16.14 | 16.40 | 00:00:00 | 2008-10-09 | 174,100 | 16.95 | 17.95 | 16.64 | 16.98 | 00:00:00 | 2008-10-10 | 277,800 | 16.30 | 16.30 | 14.96 | 16.10 | 00:00:00 | 2008-10-13 | 375,400 | 18.60 | 18.60 | 16.96 | 18.44 | 00:00:00 | 2008-10-14 | 434,200 | 19.75 | 20.18 | 18.38 | 19.23 | 00:00:00 | 2008-10-15 | 209,300 | 18.80 | 18.80 | 16.40 | 17.10 | 00:00:00 | 2008-10-16 | 228,600 | 15.90 | 16.80 | 15.28 | 15.95 | 00:00:00 | 2008-10-17 | 177,900 | 16.55 | 16.55 | 15.13 | 16.18 | 00:00:00 | 2008-10-20 | 148,600 | 16.80 | 16.80 | 15.73 | 16.21 | 00:00:00 | 2008-10-21 | 128,400 | 16.50 | 16.50 | 15.85 | 15.97 | 00:00:00 | 2008-10-22 | 90,600 | 15.68 | 15.93 | 15.13 | 15.36 | 00:00:00 | 2008-10-23 | 236,900 | 15.20 | 15.34 | 14.05 | 14.49 | 00:00:00 | 2008-10-24 | 201,200 | 14.20 | 14.35 | 13.33 | 14.12 | 00:00:00 | 2008-10-27 | 130,200 | 13.51 | 13.51 | 12.63 | 13.14 | 00:00:00 | 2008-10-28 | 201,400 | 13.58 | 13.63 | 12.01 | 12.80 | 00:00:00 | 2008-10-29 | 183,600 | 14.20 | 14.20 | 13.26 | 13.60 | 00:00:00 | 2008-10-30 | 186,500 | 14.40 | 14.56 | 13.70 | 14.30 | 00:00:00 | 2008-10-31 | 126,600 | 14.48 | 15.20 | 13.90 | 15.04 | 00:00:00 | 2008-11-03 | 174,300 | 15.60 | 16.22 | 15.26 | 16.10 | 00:00:00 | 2008-11-04 | 220,100 | 16.47 | 17.04 | 16.11 | 16.98 | 00:00:00 | 2008-11-05 | 226,000 | 16.40 | 16.48 | 15.40 | 15.57 | 00:00:00 | 2008-11-06 | 232,400 | 15.15 | 15.15 | 13.59 | 13.83 | 00:00:00 | 2008-11-07 | 149,900 | 13.80 | 14.40 | 13.51 | 14.07 | 00:00:00 | 2008-11-10 | 138,800 | 14.80 | 16.05 | 14.58 | 14.64 | 00:00:00 | 2008-11-11 | 170,400 | 14.67 | 14.93 | 13.73 | 13.98 | 00:00:00 | 2008-11-12 | 237,900 | 14.03 | 14.19 | 13.09 | 13.25 | 00:00:00 | 2008-11-13 | 109,000 | 13.21 | 13.95 | 13.17 | 13.33 | 00:00:00 | 2008-11-14 | 141,100 | 14.19 | 14.20 | 13.48 | 13.73 | 00:00:00 | 2008-11-17 | 116,800 | 13.78 | 14.06 | 13.17 | 13.70 | 00:00:00 | 2008-11-18 | 67,900 | 13.62 | 13.79 | 13.11 | 13.62 | 00:00:00 | 2008-11-19 | 121,300 | 13.70 | 13.70 | 12.81 | 12.96 | 00:00:00 | 2008-11-20 | 275,900 | 12.60 | 12.60 | 11.74 | 12.25 | 00:00:00 | 2008-11-21 | 82,900 | 12.30 | 13.10 | 12.13 | 12.52 | 00:00:00 | 2008-11-24 | 167,700 | 12.80 | 14.15 | 12.80 | 13.76 | 00:00:00 | 2008-11-25 | 187,300 | 14.10 | 15.16 | 13.72 | 14.41 | 00:00:00 | 2008-11-26 | 109,100 | 14.25 | 15.33 | 14.05 | 14.98 | 00:00:00 | 2008-11-27 | 159,300 | 15.18 | 15.80 | 14.77 | 15.64 | 00:00:00 | 2008-11-28 | 132,400 | 15.99 | 16.49 | 14.98 | 15.83 | 00:00:00 | 2008-12-01 | 127,100 | 15.86 | 15.86 | 14.55 | 14.55 | 00:00:00 | 2008-12-02 | 102,400 | 15.28 | 15.57 | 14.98 | 15.28 | 00:00:00 | 2008-12-03 | 94,700 | 15.46 | 15.73 | 14.85 | 15.51 | 00:00:00 | 2008-12-04 | 151,400 | 15.60 | 16.55 | 15.45 | 15.85 | 00:00:00 | 2008-12-05 | 92,900 | 15.98 | 15.98 | 14.63 | 15.00 | 00:00:00 | 2008-12-08 | 158,100 | 16.00 | 16.93 | 15.91 | 16.44 | 00:00:00 | 2008-12-09 | 112,700 | 16.58 | 17.54 | 16.34 | 16.93 | 00:00:00 | 2008-12-10 | 109,700 | 17.10 | 17.71 | 17.06 | 17.53 | 00:00:00 | 2008-12-11 | 102,000 | 17.30 | 17.59 | 16.88 | 17.13 | 00:00:00 | 2008-12-12 | 110,500 | 16.30 | 17.04 | 16.05 | 16.89 | 00:00:00 | 2008-12-15 | 99,400 | 17.08 | 17.41 | 16.55 | 16.77 | 00:00:00 | 2008-12-16 | 111,900 | 16.51 | 17.17 | 16.40 | 16.90 | 00:00:00 | 2008-12-17 | 104,400 | 17.20 | 17.31 | 16.62 | 17.26 | 00:00:00 | 2008-12-18 | 153,300 | 17.17 | 17.98 | 17.10 | 17.96 | 00:00:00 | 2008-12-19 | 181,100 | 17.90 | 18.02 | 16.93 | 17.69 | 00:00:00 | 2008-12-22 | 162,400 | 17.98 | 18.05 | 17.09 | 17.88 | 00:00:00 | 2008-12-23 | 179,900 | 18.00 | 18.48 | 17.79 | 18.33 | 00:00:00 | 2008-12-29 | 305,200 | 18.77 | 18.98 | 18.39 | 18.86 | 00:00:00 | 2008-12-30 | 175,000 | 19.08 | 19.50 | 18.74 | 19.22 | 00:00:00 | 2009-01-02 | 47,200 | 19.60 | 20.34 | 19.20 | 20.07 | 00:00:00 | 2009-01-05 | 61,100 | 20.35 | 20.58 | 19.49 | 19.95 | 00:00:00 | 2009-01-06 | 34,500 | 20.00 | 20.92 | 19.74 | 20.60 | 00:00:00 | 2009-01-07 | 69,500 | 20.50 | 20.50 | 18.95 | 19.10 | 00:00:00 | 2009-01-08 | 57,300 | 18.86 | 19.29 | 18.40 | 18.75 | 00:00:00 | 2009-01-09 | 31,400 | 18.90 | 19.21 | 18.36 | 18.48 | 00:00:00 | 2009-01-12 | 27,600 | 18.38 | 18.81 | 18.18 | 18.36 | 00:00:00 | 2009-01-13 | 60,000 | 18.38 | 18.38 | 17.17 | 17.55 | 00:00:00 | 2009-01-14 | 96,800 | 17.75 | 17.75 | 16.47 | 16.54 | 00:00:00 | 2009-01-15 | 61,300 | 16.50 | 16.68 | 15.91 | 16.42 | 00:00:00 | 2009-01-16 | 76,900 | 16.91 | 17.25 | 16.45 | 16.55 | 00:00:00 | 2009-01-19 | 47,000 | 17.20 | 17.40 | 16.48 | 16.80 | 00:00:00 | 2009-01-20 | 52,500 | 17.04 | 17.28 | 16.60 | 16.65 | 00:00:00 | 2009-01-21 | 44,700 | 16.31 | 17.22 | 16.05 | 17.18 | 00:00:00 | 2009-01-22 | 70,400 | 17.38 | 17.51 | 16.24 | 16.60 | 00:00:00 | 2009-01-23 | 88,300 | 16.45 | 16.60 | 15.45 | 16.47 | 00:00:00 | 2009-01-26 | 63,200 | 15.71 | 16.00 | 15.05 | 15.78 | 00:00:00 | 2009-01-27 | 36,500 | 15.85 | 16.00 | 15.17 | 16.00 | 00:00:00 | 2009-01-28 | 85,100 | 16.04 | 16.86 | 16.04 | 16.84 | 00:00:00 | 2009-01-29 | 31,800 | 16.49 | 16.72 | 16.20 | 16.60 | 00:00:00 | 2009-01-30 | 55,500 | 16.40 | 16.48 | 15.73 | 16.03 | 00:00:00 | 2009-02-02 | 31,200 | 15.70 | 15.87 | 15.31 | 15.80 | 00:00:00 | 2009-02-03 | 14,700 | 15.80 | 16.03 | 15.20 | 15.96 | 00:00:00 | 2009-02-04 | 61,500 | 16.05 | 17.55 | 16.05 | 17.43 | 00:00:00 | 2009-02-05 | 63,500 | 16.90 | 17.99 | 16.85 | 17.84 | 00:00:00 | 2009-02-06 | 75,100 | 17.87 | 19.05 | 17.87 | 18.70 | 00:00:00 | 2009-02-09 | 39,700 | 18.45 | 19.21 | 18.27 | 18.94 | 00:00:00 | 2009-02-10 | 48,700 | 18.90 | 18.90 | 17.80 | 17.98 | 00:00:00 | 2009-02-11 | 8,800 | 18.05 | 18.42 | 17.95 | 18.21 | 00:00:00 | 2009-02-12 | 37,400 | 18.20 | 18.20 | 17.20 | 17.62 | 00:00:00 | 2009-02-13 | 25,300 | 18.01 | 18.35 | 17.41 | 17.66 | 00:00:00 | 2009-02-16 | 22,200 | 17.70 | 18.02 | 17.21 | 17.76 | 00:00:00 | 2009-02-17 | 32,900 | 17.30 | 17.60 | 16.78 | 16.91 | 00:00:00 | 2009-02-18 | 28,800 | 16.90 | 17.04 | 16.30 | 16.81 | 00:00:00 | 2009-02-19 | 15,500 | 16.80 | 16.92 | 16.55 | 16.65 | 00:00:00 | 2009-02-20 | 58,900 | 16.25 | 16.42 | 15.25 | 15.25 | 00:00:00 | 2009-02-23 | 53,200 | 15.80 | 15.88 | 14.58 | 14.58 | 00:00:00 | 2009-02-24 | 55,100 | 14.50 | 14.54 | 13.95 | 14.30 | 00:00:00 | 2009-02-25 | 43,600 | 14.65 | 14.74 | 13.80 | 14.07 | 00:00:00 | 2009-02-26 | 28,000 | 14.30 | 14.84 | 13.97 | 14.62 | 00:00:00 | 2009-02-27 | 36,400 | 14.60 | 14.60 | 13.74 | 14.28 | 00:00:00 | 2009-03-02 | 53,800 | 13.89 | 13.90 | 13.42 | 13.42 | 00:00:00 | 2009-03-03 | 29,900 | 13.68 | 13.92 | 13.48 | 13.58 | 00:00:00 | 2009-03-04 | 40,600 | 13.80 | 14.86 | 13.80 | 14.79 | 00:00:00 | 2009-03-05 | 33,300 | 14.60 | 14.73 | 13.72 | 13.88 | 00:00:00 | 2009-03-06 | 24,800 | 14.00 | 14.25 | 13.58 | 13.69 | 00:00:00 | 2009-03-09 | 18,400 | 13.97 | 14.06 | 13.50 | 13.93 | 00:00:00 | 2009-03-10 | 16,300 | 14.20 | 15.22 | 14.20 | 15.10 | 00:00:00 | 2009-03-11 | 25,900 | 15.35 | 15.66 | 14.79 | 15.24 | 00:00:00 | 2009-03-12 | 20,400 | 15.01 | 15.20 | 14.45 | 15.19 | 00:00:00 | 2009-03-13 | 28,000 | 15.50 | 15.71 | 14.68 | 14.77 | 00:00:00 | 2009-03-16 | 33,000 | 14.84 | 15.08 | 14.70 | 15.08 | 00:00:00 | 2009-03-17 | 25,400 | 14.84 | 14.84 | 14.18 | 14.45 | 00:00:00 | 2009-03-18 | 13,300 | 14.95 | 14.95 | 14.26 | 14.44 | 00:00:00 | 2009-03-19 | 135,600 | 14.50 | 14.69 | 13.35 | 13.77 | 00:00:00 | 2009-03-20 | 57,000 | 13.63 | 13.75 | 13.29 | 13.51 | 00:00:00 | 2009-03-23 | 53,600 | 13.85 | 14.07 | 13.45 | 14.04 | 00:00:00 | 2009-03-24 | 30,600 | 14.49 | 14.49 | 13.95 | 14.14 | 00:00:00 | 2009-03-25 | 48,800 | 14.09 | 14.30 | 13.58 | 14.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|