|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-25 | 48,800 | 14.09 | 14.30 | 13.58 | 14.20 | 00:00:00 | | 2009-03-26 | 48,300 | 14.10 | 14.10 | 13.61 | 13.67 | 00:00:00 | | 2009-03-27 | 90,800 | 13.88 | 13.88 | 13.04 | 13.27 | 00:00:00 | | 2009-03-30 | 104,900 | 13.20 | 13.20 | 12.24 | 12.43 | 00:00:00 | | 2009-03-31 | 63,900 | 12.44 | 13.17 | 12.38 | 13.12 | 00:00:00 | | 2009-04-01 | 47,300 | 13.25 | 13.25 | 12.64 | 13.07 | 00:00:00 | | 2009-04-02 | 134,100 | 13.60 | 15.21 | 13.60 | 15.05 | 00:00:00 | | 2009-04-03 | 83,000 | 15.05 | 16.17 | 14.90 | 15.65 | 00:00:00 | | 2009-04-06 | 81,100 | 15.95 | 16.31 | 15.09 | 15.35 | 00:00:00 | | 2009-04-07 | 33,800 | 15.50 | 15.52 | 14.60 | 14.92 | 00:00:00 | | 2009-04-08 | 36,700 | 14.38 | 15.00 | 14.15 | 14.98 | 00:00:00 | | 2009-04-09 | 46,500 | 15.02 | 16.23 | 14.97 | 15.84 | 00:00:00 | | 2009-04-14 | 84,600 | 15.85 | 17.12 | 15.80 | 16.85 | 00:00:00 | | 2009-04-15 | 42,600 | 16.58 | 16.95 | 16.34 | 16.56 | 00:00:00 | | 2009-04-16 | 90,400 | 17.30 | 17.89 | 16.95 | 17.47 | 00:00:00 | | 2009-04-17 | 103,600 | 17.95 | 18.39 | 17.35 | 18.27 | 00:00:00 | | 2009-04-20 | 85,600 | 18.30 | 18.30 | 16.77 | 16.84 | 00:00:00 | | 2009-04-21 | 49,200 | 16.55 | 17.16 | 16.17 | 17.03 | 00:00:00 | | 2009-04-22 | 25,400 | 16.93 | 17.70 | 16.79 | 17.62 | 00:00:00 | | 2009-04-23 | 53,000 | 17.50 | 17.92 | 17.04 | 17.09 | 00:00:00 | | 2009-04-24 | 29,800 | 17.10 | 17.74 | 17.06 | 17.71 | 00:00:00 | | 2009-04-27 | 50,500 | 17.22 | 17.32 | 16.75 | 17.28 | 00:00:00 | | 2009-04-28 | 31,900 | 16.58 | 16.76 | 16.29 | 16.56 | 00:00:00 | | 2009-04-29 | 43,200 | 16.55 | 16.90 | 15.88 | 16.37 | 00:00:00 | | 2009-04-30 | 45,800 | 16.60 | 16.91 | 16.01 | 16.22 | 00:00:00 | | 2009-05-04 | 70,800 | 16.80 | 17.72 | 16.63 | 17.27 | 00:00:00 | | 2009-05-05 | 75,800 | 17.80 | 17.90 | 17.15 | 17.19 | 00:00:00 | | 2009-05-06 | 52,500 | 17.25 | 17.94 | 16.98 | 17.79 | 00:00:00 | | 2009-05-07 | 68,700 | 17.89 | 18.40 | 17.21 | 17.38 | 00:00:00 | | 2009-05-08 | 49,800 | 17.55 | 18.38 | 17.45 | 18.20 | 00:00:00 | | 2009-05-11 | 63,300 | 18.23 | 18.23 | 17.29 | 17.39 | 00:00:00 | | 2009-05-12 | 83,200 | 17.10 | 17.63 | 16.22 | 16.26 | 00:00:00 | | 2009-05-13 | 106,200 | 16.13 | 16.41 | 15.56 | 15.73 | 00:00:00 | | 2009-05-14 | 36,800 | 15.50 | 15.90 | 15.26 | 15.89 | 00:00:00 | | 2009-05-15 | 21,500 | 16.15 | 16.15 | 15.69 | 15.92 | 00:00:00 | | 2009-05-18 | 54,600 | 15.85 | 16.52 | 15.57 | 16.51 | 00:00:00 | | 2009-05-19 | 72,400 | 16.98 | 17.40 | 16.93 | 17.29 | 00:00:00 | | 2009-05-20 | 66,000 | 17.48 | 18.30 | 17.40 | 17.58 | 00:00:00 | | 2009-05-21 | 19,600 | 17.50 | 17.53 | 16.99 | 17.16 | 00:00:00 | | 2009-05-22 | 26,600 | 17.30 | 17.49 | 16.81 | 17.15 | 00:00:00 | | 2009-05-25 | 39,100 | 17.21 | 17.35 | 16.66 | 16.93 | 00:00:00 | | 2009-05-26 | 39,900 | 16.95 | 17.31 | 16.49 | 17.23 | 00:00:00 | | 2009-05-27 | 52,600 | 17.45 | 17.83 | 17.30 | 17.76 | 00:00:00 | | 2009-05-28 | 45,100 | 17.40 | 17.86 | 17.28 | 17.60 | 00:00:00 | | 2009-05-29 | 88,100 | 17.80 | 18.46 | 17.80 | 18.08 | 00:00:00 | | 2009-06-01 | 58,000 | 18.49 | 19.41 | 18.49 | 19.35 | 00:00:00 | | 2009-06-02 | 98,700 | 19.20 | 19.81 | 18.88 | 19.78 | 00:00:00 | | 2009-06-03 | 87,400 | 19.98 | 20.19 | 19.27 | 19.52 | 00:00:00 | | 2009-06-04 | 109,600 | 19.87 | 20.61 | 19.87 | 20.30 | 00:00:00 | | 2009-06-05 | 60,700 | 20.50 | 20.60 | 20.06 | 20.50 | 00:00:00 | | 2009-06-08 | 77,600 | 20.00 | 20.26 | 19.68 | 19.87 | 00:00:00 | | 2009-06-09 | 51,000 | 20.00 | 20.41 | 19.59 | 19.63 | 00:00:00 | | 2009-06-10 | 61,100 | 20.09 | 20.67 | 20.03 | 20.33 | 00:00:00 | | 2009-06-11 | 35,400 | 20.40 | 20.62 | 19.79 | 20.50 | 00:00:00 | | 2009-06-12 | 26,100 | 20.45 | 20.51 | 19.87 | 20.00 | 00:00:00 | | 2009-06-15 | 68,400 | 19.80 | 19.80 | 18.90 | 19.00 | 00:00:00 | | 2009-06-16 | 34,700 | 18.80 | 19.49 | 18.80 | 19.26 | 00:00:00 | | 2009-06-17 | 59,800 | 19.00 | 19.08 | 17.82 | 18.33 | 00:00:00 | | 2009-06-18 | 53,000 | 18.17 | 18.37 | 17.69 | 18.02 | 00:00:00 | | 2009-06-19 | 20,300 | 18.01 | 18.29 | 17.81 | 17.83 | 00:00:00 | | 2009-06-22 | 67,500 | 18.10 | 18.10 | 16.96 | 17.03 | 00:00:00 | | 2009-06-23 | 41,900 | 17.10 | 17.26 | 16.80 | 17.08 | 00:00:00 | | 2009-06-24 | 35,400 | 17.40 | 18.11 | 17.22 | 18.06 | 00:00:00 | | 2009-06-25 | 53,700 | 18.30 | 18.40 | 17.40 | 17.99 | 00:00:00 | | 2009-06-26 | 22,700 | 18.19 | 18.28 | 17.56 | 17.93 | 00:00:00 | | 2009-06-29 | 32,100 | 17.73 | 18.26 | 17.50 | 18.16 | 00:00:00 | | 2009-06-30 | 18,200 | 18.40 | 18.40 | 17.60 | 17.71 | 00:00:00 | | 2009-07-01 | 40,800 | 18.06 | 18.40 | 18.02 | 18.28 | 00:00:00 | | 2009-07-02 | 70,100 | 18.25 | 18.25 | 17.24 | 17.24 | 00:00:00 | | 2009-07-03 | 63,000 | 17.47 | 17.47 | 16.77 | 17.06 | 00:00:00 | | 2009-07-06 | 53,900 | 16.75 | 16.80 | 16.27 | 16.60 | 00:00:00 | | 2009-07-07 | 41,600 | 16.70 | 17.30 | 16.49 | 16.85 | 00:00:00 | | 2009-07-08 | 52,700 | 16.75 | 17.03 | 16.46 | 16.72 | 00:00:00 | | 2009-07-09 | 33,200 | 16.99 | 17.19 | 16.78 | 16.92 | 00:00:00 | | 2009-07-10 | 19,600 | 16.88 | 17.12 | 16.63 | 16.71 | 00:00:00 | | 2009-07-13 | 62,700 | 16.39 | 16.83 | 16.15 | 16.78 | 00:00:00 | | 2009-07-14 | 27,700 | 16.93 | 17.49 | 16.73 | 17.43 | 00:00:00 | | 2009-07-15 | 67,100 | 17.50 | 18.09 | 17.50 | 18.09 | 00:00:00 | | 2009-07-16 | 49,000 | 18.19 | 18.29 | 17.84 | 17.95 | 00:00:00 | | 2009-07-17 | 25,800 | 18.18 | 18.30 | 17.82 | 17.94 | 00:00:00 | | 2009-07-20 | 51,900 | 18.15 | 18.79 | 18.15 | 18.60 | 00:00:00 | | 2009-07-21 | 40,000 | 18.65 | 19.11 | 18.55 | 18.60 | 00:00:00 | | 2009-07-22 | 32,700 | 18.88 | 18.88 | 18.36 | 18.53 | 00:00:00 | | 2009-07-23 | 105,900 | 18.83 | 19.82 | 18.83 | 19.70 | 00:00:00 | | 2009-07-24 | 146,500 | 19.90 | 20.68 | 19.90 | 20.53 | 00:00:00 | | 2009-07-27 | 87,500 | 20.77 | 21.30 | 20.77 | 21.06 | 00:00:00 | | 2009-07-28 | 76,500 | 21.20 | 21.68 | 20.27 | 20.40 | 00:00:00 | | 2009-07-29 | 65,500 | 19.87 | 20.51 | 19.63 | 20.30 | 00:00:00 | | 2009-07-30 | 79,300 | 20.50 | 21.55 | 20.38 | 21.45 | 00:00:00 | | 2009-07-31 | 51,600 | 21.40 | 21.83 | 21.17 | 21.56 | 00:00:00 | | 2009-08-03 | 88,700 | 21.70 | 22.59 | 21.70 | 22.54 | 00:00:00 | | 2009-08-04 | 68,000 | 22.60 | 22.93 | 21.93 | 22.88 | 00:00:00 | | 2009-08-05 | 50,900 | 22.65 | 23.33 | 22.51 | 22.60 | 00:00:00 | | 2009-08-06 | 49,000 | 23.02 | 23.39 | 22.75 | 22.75 | 00:00:00 | | 2009-08-07 | 43,000 | 23.00 | 23.66 | 22.44 | 23.40 | 00:00:00 | | 2009-08-10 | 49,100 | 23.35 | 23.40 | 22.80 | 22.97 | 00:00:00 | | 2009-08-11 | 94,000 | 23.00 | 23.10 | 21.78 | 21.99 | 00:00:00 | | 2009-08-12 | 51,900 | 21.86 | 22.15 | 21.59 | 22.02 | 00:00:00 | | 2009-08-13 | 40,200 | 22.06 | 22.92 | 21.84 | 22.51 | 00:00:00 | | 2009-08-14 | 119,600 | 23.11 | 23.93 | 22.98 | 23.14 | 00:00:00 | | 2009-08-17 | 50,700 | 22.70 | 23.23 | 22.47 | 23.23 | 00:00:00 | | 2009-08-18 | 48,000 | 23.45 | 23.89 | 23.23 | 23.85 | 00:00:00 | | 2009-08-19 | 40,800 | 23.48 | 23.69 | 23.09 | 23.69 | 00:00:00 | | 2009-08-20 | 49,300 | 23.60 | 24.30 | 23.60 | 24.01 | 00:00:00 | | 2009-08-21 | 43,200 | 23.90 | 24.47 | 23.80 | 24.39 | 00:00:00 | | 2009-08-24 | 36,600 | 24.50 | 25.22 | 24.45 | 24.69 | 00:00:00 | | 2009-08-25 | 43,400 | 24.54 | 24.54 | 23.89 | 24.40 | 00:00:00 | | 2009-08-26 | 56,300 | 24.20 | 24.61 | 23.50 | 23.82 | 00:00:00 | | 2009-08-27 | 23,400 | 23.95 | 24.02 | 23.38 | 23.87 | 00:00:00 | | 2009-08-28 | 32,700 | 24.10 | 24.55 | 23.92 | 24.24 | 00:00:00 | | 2009-08-31 | 21,500 | 23.70 | 24.10 | 23.44 | 23.60 | 00:00:00 | | 2009-09-01 | 66,500 | 23.85 | 23.94 | 22.69 | 22.73 | 00:00:00 | | 2009-09-02 | 41,300 | 22.65 | 22.65 | 22.09 | 22.35 | 00:00:00 | | 2009-09-03 | 36,900 | 22.79 | 23.30 | 22.65 | 23.15 | 00:00:00 | | 2009-09-04 | 28,600 | 23.10 | 23.41 | 22.72 | 23.10 | 00:00:00 | | 2009-09-07 | 44,200 | 23.02 | 23.81 | 23.02 | 23.65 | 00:00:00 | | 2009-09-08 | 24,800 | 23.90 | 23.92 | 22.99 | 23.28 | 00:00:00 | | 2009-09-09 | 41,000 | 22.72 | 23.57 | 22.72 | 23.24 | 00:00:00 | | 2009-09-10 | 39,600 | 23.81 | 24.12 | 23.50 | 23.78 | 00:00:00 | | 2009-09-11 | 33,100 | 23.99 | 24.66 | 23.98 | 24.45 | 00:00:00 | | 2009-09-14 | 25,600 | 24.29 | 24.30 | 23.78 | 24.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
