|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-14 | 25,600 | 24.29 | 24.30 | 23.78 | 24.16 | 00:00:00 | | 2009-09-15 | 28,300 | 24.60 | 24.71 | 23.89 | 24.19 | 00:00:00 | | 2009-09-16 | 35,500 | 24.05 | 24.87 | 24.05 | 24.86 | 00:00:00 | | 2009-09-17 | 48,900 | 24.99 | 25.33 | 24.55 | 24.90 | 00:00:00 | | 2009-09-18 | 36,600 | 24.65 | 25.02 | 24.65 | 24.89 | 00:00:00 | | 2009-09-21 | 38,100 | 24.80 | 24.93 | 23.84 | 24.29 | 00:00:00 | | 2009-09-22 | 21,200 | 24.40 | 24.69 | 24.13 | 24.29 | 00:00:00 | | 2009-09-23 | 10,600 | 24.29 | 24.59 | 24.10 | 24.15 | 00:00:00 | | 2009-09-24 | 25,000 | 24.45 | 24.45 | 23.70 | 23.87 | 00:00:00 | | 2009-09-25 | 37,100 | 23.80 | 23.80 | 23.06 | 23.25 | 00:00:00 | | 2009-09-28 | 37,700 | 23.70 | 24.05 | 22.80 | 23.93 | 00:00:00 | | 2009-09-29 | 15,700 | 24.10 | 24.10 | 23.47 | 23.60 | 00:00:00 | | 2009-09-30 | 14,500 | 23.85 | 23.85 | 23.31 | 23.65 | 00:00:00 | | 2009-10-01 | 44,900 | 23.40 | 23.79 | 22.55 | 22.73 | 00:00:00 | | 2009-10-02 | 30,100 | 22.45 | 22.65 | 22.14 | 22.60 | 00:00:00 | | 2009-10-05 | 14,600 | 22.50 | 22.83 | 22.34 | 22.55 | 00:00:00 | | 2009-10-06 | 27,100 | 22.78 | 23.24 | 22.61 | 23.16 | 00:00:00 | | 2009-10-07 | 15,600 | 23.30 | 23.30 | 22.95 | 23.04 | 00:00:00 | | 2009-10-08 | 38,600 | 23.73 | 24.00 | 23.65 | 23.86 | 00:00:00 | | 2009-10-09 | 15,000 | 23.95 | 24.00 | 23.71 | 23.82 | 00:00:00 | | 2009-10-12 | 40,700 | 24.00 | 24.37 | 23.99 | 24.19 | 00:00:00 | | 2009-10-13 | 46,800 | 24.29 | 24.80 | 24.29 | 24.35 | 00:00:00 | | 2009-10-14 | 60,200 | 24.82 | 25.54 | 24.82 | 25.24 | 00:00:00 | | 2009-10-15 | 57,400 | 25.50 | 25.86 | 25.11 | 25.57 | 00:00:00 | | 2009-10-16 | 30,600 | 25.89 | 26.14 | 25.12 | 25.37 | 00:00:00 | | 2009-10-19 | 40,400 | 25.28 | 25.44 | 24.84 | 25.37 | 00:00:00 | | 2009-10-20 | 24,000 | 25.41 | 25.67 | 24.95 | 25.04 | 00:00:00 | | 2009-10-21 | 27,500 | 25.15 | 25.27 | 24.27 | 25.04 | 00:00:00 | | 2009-10-22 | 39,700 | 24.30 | 24.37 | 23.97 | 24.28 | 00:00:00 | | 2009-10-23 | 15,400 | 24.50 | 24.89 | 24.34 | 24.44 | 00:00:00 | | 2009-10-26 | 30,100 | 24.50 | 24.73 | 23.80 | 24.12 | 00:00:00 | | 2009-10-27 | 29,300 | 23.91 | 23.96 | 23.30 | 23.40 | 00:00:00 | | 2009-10-28 | 140,600 | 23.20 | 23.20 | 21.73 | 21.93 | 00:00:00 | | 2009-10-29 | 59,900 | 21.60 | 22.88 | 21.60 | 22.86 | 00:00:00 | | 2009-10-30 | 25,200 | 22.89 | 22.96 | 21.73 | 21.80 | 00:00:00 | | 2009-11-02 | 21,800 | 21.90 | 22.32 | 21.61 | 22.01 | 00:00:00 | | 2009-11-03 | 35,800 | 22.05 | 22.05 | 21.30 | 21.96 | 00:00:00 | | 2009-11-04 | 32,300 | 22.10 | 22.59 | 22.08 | 22.53 | 00:00:00 | | 2009-11-05 | 20,900 | 22.10 | 22.83 | 21.91 | 22.83 | 00:00:00 | | 2009-11-06 | 29,500 | 22.70 | 23.15 | 22.42 | 22.86 | 00:00:00 | | 2009-11-09 | 36,600 | 23.05 | 23.50 | 23.00 | 23.37 | 00:00:00 | | 2009-11-10 | 18,300 | 23.40 | 23.52 | 23.00 | 23.18 | 00:00:00 | | 2009-11-11 | 20,400 | 23.50 | 23.83 | 23.49 | 23.77 | 00:00:00 | | 2009-11-13 | 49,700 | 23.40 | 23.94 | 23.31 | 23.92 | 00:00:00 | | 2009-11-16 | 61,700 | 24.40 | 25.03 | 24.40 | 24.80 | 00:00:00 | | 2009-11-17 | 37,400 | 24.90 | 25.11 | 24.59 | 24.93 | 00:00:00 | | 2009-11-18 | 39,100 | 24.95 | 25.28 | 24.76 | 24.90 | 00:00:00 | | 2009-11-19 | 22,200 | 24.80 | 24.80 | 24.39 | 24.40 | 00:00:00 | | 2009-11-20 | 31,400 | 24.45 | 24.74 | 23.82 | 24.34 | 00:00:00 | | 2009-11-23 | 34,100 | 24.55 | 25.05 | 24.55 | 24.85 | 00:00:00 | | 2009-11-24 | 26,900 | 24.60 | 25.32 | 24.60 | 24.97 | 00:00:00 | | 2009-11-25 | 49,400 | 25.10 | 25.33 | 24.82 | 24.91 | 00:00:00 | | 2009-11-26 | 23,500 | 24.64 | 24.64 | 23.82 | 23.96 | 00:00:00 | | 2009-11-27 | 37,200 | 23.50 | 24.57 | 23.10 | 24.40 | 00:00:00 | | 2009-11-30 | 42,100 | 24.69 | 24.73 | 24.15 | 24.31 | 00:00:00 | | 2009-12-01 | 23,800 | 24.65 | 25.11 | 24.65 | 25.07 | 00:00:00 | | 2009-12-02 | 28,900 | 25.05 | 25.42 | 24.94 | 25.06 | 00:00:00 | | 2009-12-04 | 37,300 | 24.90 | 25.61 | 24.90 | 25.14 | 00:00:00 | | 2009-12-07 | 25,600 | 25.05 | 25.20 | 24.80 | 25.00 | 00:00:00 | | 2009-12-09 | 16,400 | 24.40 | 24.56 | 24.17 | 24.35 | 00:00:00 | | 2009-12-11 | 18,400 | 24.65 | 25.07 | 24.40 | 24.47 | 00:00:00 | | 2009-12-14 | 29,200 | 24.80 | 25.16 | 24.77 | 25.05 | 00:00:00 | | 2009-12-15 | 11,200 | 25.05 | 25.21 | 24.68 | 24.88 | 00:00:00 | | 2009-12-16 | 39,300 | 24.85 | 25.55 | 24.85 | 25.37 | 00:00:00 | | 2009-12-17 | 37,700 | 25.30 | 25.75 | 25.18 | 25.24 | 00:00:00 | | 2009-12-18 | 16,900 | 25.50 | 25.67 | 25.28 | 25.45 | 00:00:00 | | 2009-12-21 | 40,900 | 25.43 | 26.22 | 25.41 | 25.86 | 00:00:00 | | 2009-12-22 | 49,400 | 26.00 | 26.34 | 25.90 | 25.97 | 00:00:00 | | 2009-12-23 | 34,600 | 25.95 | 26.22 | 25.95 | 26.22 | 00:00:00 | | 2009-12-28 | 50,700 | 26.30 | 26.56 | 26.30 | 26.49 | 00:00:00 | | 2009-12-29 | 45,400 | 26.40 | 26.85 | 26.35 | 26.70 | 00:00:00 | | 2009-12-30 | 18,800 | 26.66 | 26.67 | 26.30 | 26.58 | 00:00:00 | | 2010-01-04 | 49,700 | 26.50 | 27.39 | 26.50 | 27.31 | 00:00:00 | | 2010-01-05 | 28,900 | 27.55 | 27.91 | 27.10 | 27.75 | 00:00:00 | | 2010-01-06 | 18,400 | 27.60 | 27.63 | 27.23 | 27.58 | 00:00:00 | | 2010-01-07 | 29,700 | 27.68 | 27.68 | 27.26 | 27.60 | 00:00:00 | | 2010-01-08 | 45,200 | 27.60 | 28.13 | 27.43 | 27.94 | 00:00:00 | | 2010-01-11 | 40,200 | 28.05 | 28.24 | 27.33 | 27.46 | 00:00:00 | | 2010-01-12 | 33,400 | 27.46 | 27.46 | 26.52 | 26.61 | 00:00:00 | | 2010-01-13 | 20,200 | 26.50 | 27.32 | 26.50 | 27.32 | 00:00:00 | | 2010-01-14 | 13,600 | 27.40 | 27.50 | 26.78 | 27.25 | 00:00:00 | | 2010-01-15 | 23,300 | 27.25 | 27.30 | 26.53 | 26.75 | 00:00:00 | | 2010-01-18 | 32,700 | 26.95 | 26.95 | 26.42 | 26.66 | 00:00:00 | | 2010-01-19 | 42,000 | 26.90 | 27.14 | 26.45 | 27.11 | 00:00:00 | | 2010-01-20 | 48,700 | 26.90 | 26.97 | 26.07 | 26.37 | 00:00:00 | | 2010-01-21 | 71,500 | 26.20 | 26.38 | 25.00 | 25.42 | 00:00:00 | | 2010-01-22 | 97,600 | 24.70 | 25.08 | 24.06 | 24.55 | 00:00:00 | | 2010-01-25 | 51,000 | 24.00 | 24.60 | 23.98 | 24.22 | 00:00:00 | | 2010-01-26 | 38,200 | 23.70 | 24.02 | 23.55 | 23.98 | 00:00:00 | | 2010-01-27 | 66,600 | 23.51 | 23.69 | 23.15 | 23.41 | 00:00:00 | | 2010-01-28 | 61,000 | 23.89 | 23.89 | 22.69 | 22.86 | 00:00:00 | | 2010-01-29 | 27,700 | 22.70 | 23.17 | 22.70 | 23.11 | 00:00:00 | | 2010-02-01 | 29,300 | 23.09 | 23.51 | 22.80 | 23.50 | 00:00:00 | | 2010-02-02 | 43,200 | 23.62 | 24.06 | 23.39 | 24.00 | 00:00:00 | | 2010-02-04 | 75,500 | 23.55 | 23.55 | 22.30 | 22.57 | 00:00:00 | | 2010-02-05 | 70,700 | 22.25 | 22.33 | 21.78 | 22.10 | 00:00:00 | | 2010-02-08 | 59,100 | 22.39 | 22.58 | 21.85 | 22.32 | 00:00:00 | | 2010-02-09 | 45,500 | 22.50 | 23.11 | 22.20 | 23.10 | 00:00:00 | | 2010-02-10 | 79,100 | 22.59 | 22.94 | 22.30 | 22.50 | 00:00:00 | | 2010-02-11 | 37,400 | 22.60 | 22.83 | 22.15 | 22.57 | 00:00:00 | | 2010-02-12 | 95,800 | 23.16 | 23.35 | 22.57 | 23.03 | 00:00:00 | | 2010-02-15 | 34,300 | 23.01 | 23.33 | 22.94 | 23.06 | 00:00:00 | | 2010-02-16 | 27,700 | 23.40 | 23.75 | 23.21 | 23.70 | 00:00:00 | | 2010-02-17 | 37,300 | 23.94 | 23.95 | 23.60 | 23.60 | 00:00:00 | | 2010-02-18 | 32,400 | 23.75 | 23.95 | 23.45 | 23.90 | 00:00:00 | | 2010-02-19 | 25,100 | 23.80 | 24.15 | 23.49 | 24.05 | 00:00:00 | | 2010-02-22 | 23,000 | 24.30 | 24.30 | 23.96 | 23.98 | 00:00:00 | | 2010-02-23 | 24,400 | 24.07 | 24.17 | 23.08 | 23.27 | 00:00:00 | | 2010-02-24 | 13,600 | 23.30 | 23.30 | 22.74 | 23.14 | 00:00:00 | | 2010-02-25 | 20,400 | 22.89 | 23.12 | 22.58 | 22.80 | 00:00:00 | | 2010-02-26 | 58,500 | 23.03 | 23.30 | 22.98 | 23.23 | 00:00:00 | | 2010-03-01 | 26,100 | 23.50 | 23.62 | 23.17 | 23.51 | 00:00:00 | | 2010-03-02 | 18,000 | 23.55 | 24.20 | 23.55 | 24.14 | 00:00:00 | | 2010-03-03 | 19,800 | 24.19 | 24.76 | 24.14 | 24.59 | 00:00:00 | | 2010-03-04 | 31,300 | 24.45 | 25.02 | 24.45 | 24.63 | 00:00:00 | | 2010-03-05 | 20,300 | 24.72 | 25.20 | 24.72 | 25.04 | 00:00:00 | | 2010-03-08 | 14,800 | 25.22 | 25.22 | 24.86 | 25.00 | 00:00:00 | | 2010-03-09 | 20,600 | 24.90 | 25.06 | 24.64 | 24.99 | 00:00:00 | | 2010-03-10 | 22,300 | 24.80 | 25.49 | 24.80 | 25.34 | 00:00:00 | | 2010-03-11 | 14,600 | 25.20 | 25.43 | 25.09 | 25.13 | 00:00:00 | | 2010-03-12 | 25,400 | 25.35 | 25.56 | 25.11 | 25.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
