|
 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 | | 2010-03-12 | 25,400 | 25.35 | 25.56 | 25.11 | 25.33 | 00:00:00 | | 2010-03-15 | 12,400 | 25.40 | 25.40 | 25.00 | 25.07 | 00:00:00 | | 2010-03-16 | 12,600 | 25.06 | 25.38 | 25.06 | 25.19 | 00:00:00 | | 2010-03-17 | 31,100 | 25.45 | 25.76 | 25.24 | 25.73 | 00:00:00 | | 2010-03-18 | 26,000 | 25.60 | 25.82 | 25.35 | 25.43 | 00:00:00 | | 2010-03-19 | 16,200 | 25.64 | 25.64 | 25.02 | 25.11 | 00:00:00 | | 2010-03-22 | 36,400 | 24.95 | 24.95 | 24.33 | 24.78 | 00:00:00 | | 2010-03-23 | 10,600 | 24.89 | 25.05 | 24.67 | 24.84 | 00:00:00 | | 2010-03-24 | 12,000 | 24.96 | 25.19 | 24.78 | 24.96 | 00:00:00 | | 2010-03-25 | 32,500 | 25.00 | 25.77 | 25.00 | 25.71 | 00:00:00 | | 2010-03-26 | 21,100 | 25.50 | 25.85 | 25.50 | 25.57 | 00:00:00 | | 2010-03-29 | 33,600 | 25.77 | 26.20 | 25.77 | 26.10 | 00:00:00 | | 2010-03-30 | 52,700 | 26.00 | 26.36 | 25.16 | 25.34 | 00:00:00 | | 2010-03-31 | 14,800 | 25.15 | 25.50 | 25.15 | 25.44 | 00:00:00 | | 2010-04-01 | 23,000 | 25.55 | 25.97 | 25.55 | 25.79 | 00:00:00 | | 2010-04-06 | 66,000 | 25.95 | 26.69 | 25.95 | 26.68 | 00:00:00 | | 2010-04-07 | 32,100 | 26.80 | 26.94 | 26.62 | 26.71 | 00:00:00 | | 2010-04-08 | 19,100 | 26.30 | 26.49 | 26.02 | 26.40 | 00:00:00 | | 2010-04-09 | 21,900 | 26.65 | 26.77 | 26.52 | 26.62 | 00:00:00 | | 2010-04-12 | 28,700 | 26.80 | 26.83 | 26.32 | 26.36 | 00:00:00 | | 2010-04-13 | 34,400 | 26.35 | 26.40 | 26.17 | 26.30 | 00:00:00 | | 2010-04-14 | 20,200 | 26.60 | 26.80 | 26.42 | 26.57 | 00:00:00 | | 2010-04-15 | 15,800 | 26.60 | 26.76 | 26.38 | 26.53 | 00:00:00 | | 2010-04-16 | 16,500 | 26.45 | 26.53 | 25.93 | 26.01 | 00:00:00 | | 2010-04-19 | 23,100 | 25.50 | 26.05 | 25.50 | 25.68 | 00:00:00 | | 2010-04-20 | 16,900 | 25.83 | 26.08 | 25.40 | 25.88 | 00:00:00 | | 2010-04-21 | 18,100 | 25.95 | 25.95 | 25.33 | 25.47 | 00:00:00 | | 2010-04-22 | 37,200 | 25.46 | 25.56 | 24.73 | 25.00 | 00:00:00 | | 2010-04-23 | 19,500 | 24.95 | 25.35 | 24.69 | 24.99 | 00:00:00 | | 2010-04-26 | 9,100 | 25.40 | 25.50 | 25.11 | 25.37 | 00:00:00 | | 2010-04-27 | 19,800 | 25.31 | 25.33 | 24.75 | 24.80 | 00:00:00 | | 2010-04-28 | 85,000 | 24.65 | 24.83 | 24.40 | 24.47 | 00:00:00 | | 2010-04-29 | 17,600 | 24.45 | 24.94 | 24.31 | 24.84 | 00:00:00 | | 2010-04-30 | 9,800 | 24.85 | 25.23 | 24.35 | 24.62 | 00:00:00 | | 2010-05-03 | 8,700 | 24.70 | 25.04 | 24.37 | 24.90 | 00:00:00 | | 2010-05-04 | 62,600 | 24.80 | 24.81 | 23.57 | 23.75 | 00:00:00 | | 2010-05-05 | 44,300 | 23.62 | 23.90 | 22.95 | 23.32 | 00:00:00 | | 2010-05-06 | 34,800 | 22.90 | 23.74 | 22.90 | 23.00 | 00:00:00 | | 2010-05-07 | 61,200 | 22.90 | 23.27 | 22.10 | 22.80 | 00:00:00 | | 2010-05-10 | 34,000 | 23.20 | 24.08 | 23.20 | 23.64 | 00:00:00 | | 2010-05-11 | 24,400 | 23.50 | 23.92 | 23.24 | 23.90 | 00:00:00 | | 2010-05-12 | 21,600 | 24.00 | 24.29 | 23.57 | 24.14 | 00:00:00 | | 2010-05-13 | 15,800 | 24.40 | 24.40 | 23.47 | 23.70 | 00:00:00 | | 2010-05-14 | 53,000 | 23.50 | 23.60 | 22.44 | 22.69 | 00:00:00 | | 2010-05-17 | 32,700 | 22.59 | 22.72 | 22.14 | 22.28 | 00:00:00 | | 2010-05-18 | 34,000 | 22.60 | 22.90 | 22.50 | 22.72 | 00:00:00 | | 2010-05-19 | 70,000 | 22.55 | 22.55 | 21.74 | 22.03 | 00:00:00 | | 2010-05-20 | 79,700 | 22.20 | 22.20 | 20.73 | 21.17 | 00:00:00 | | 2010-05-21 | 44,600 | 21.14 | 21.70 | 20.79 | 21.70 | 00:00:00 | | 2010-05-24 | 8,000 | 21.70 | 21.70 | 20.89 | 21.33 | 00:00:00 | | 2010-05-25 | 74,300 | 20.65 | 20.65 | 20.02 | 20.40 | 00:00:00 | | 2010-05-26 | 35,400 | 20.70 | 21.60 | 20.59 | 21.35 | 00:00:00 | | 2010-05-27 | 26,300 | 21.50 | 22.20 | 21.50 | 22.05 | 00:00:00 | | 2010-05-28 | 34,300 | 22.15 | 22.52 | 21.90 | 21.90 | 00:00:00 | | 2010-05-31 | 24,200 | 22.00 | 22.22 | 21.92 | 22.03 | 00:00:00 | | 2010-06-01 | 19,100 | 21.70 | 21.91 | 21.26 | 21.89 | 00:00:00 | | 2010-06-02 | 9,700 | 21.60 | 21.84 | 21.39 | 21.81 | 00:00:00 | | 2010-06-03 | 16,200 | 22.00 | 22.30 | 21.78 | 21.83 | 00:00:00 | | 2010-06-04 | 13,800 | 21.81 | 22.00 | 21.19 | 21.36 | 00:00:00 | | 2010-06-07 | 30,200 | 21.40 | 21.40 | 20.51 | 20.77 | 00:00:00 | | 2010-06-08 | 21,500 | 21.00 | 21.00 | 20.24 | 20.53 | 00:00:00 | | 2010-06-09 | 17,200 | 20.60 | 20.92 | 20.30 | 20.84 | 00:00:00 | | 2010-06-10 | 23,700 | 20.81 | 21.56 | 20.67 | 21.27 | 00:00:00 | | 2010-06-11 | 27,900 | 21.40 | 21.40 | 20.79 | 21.12 | 00:00:00 | | 2010-06-14 | 18,600 | 21.27 | 21.73 | 21.27 | 21.67 | 00:00:00 | | 2010-06-15 | 19,000 | 21.62 | 21.82 | 21.50 | 21.75 | 00:00:00 | | 2010-06-16 | 16,400 | 21.90 | 22.02 | 21.74 | 21.94 | 00:00:00 | | 2010-06-17 | 39,900 | 21.77 | 22.21 | 21.73 | 22.11 | 00:00:00 | | 2010-06-18 | 23,000 | 22.08 | 22.15 | 21.90 | 21.95 | 00:00:00 | | 2010-06-21 | 47,200 | 22.52 | 22.75 | 22.42 | 22.53 | 00:00:00 | | 2010-06-22 | 28,000 | 22.46 | 22.50 | 22.17 | 22.43 | 00:00:00 | | 2010-06-23 | 22,400 | 22.06 | 22.41 | 21.95 | 22.12 | 00:00:00 | | 2010-06-24 | 21,800 | 22.22 | 22.22 | 21.66 | 21.78 | 00:00:00 | | 2010-06-25 | 22,400 | 21.67 | 21.77 | 21.14 | 21.43 | 00:00:00 | | 2010-06-28 | 10,400 | 21.55 | 21.60 | 21.30 | 21.42 | 00:00:00 | | 2010-06-29 | 39,500 | 21.19 | 21.19 | 20.64 | 20.69 | 00:00:00 | | 2010-06-30 | 29,500 | 20.77 | 20.78 | 20.25 | 20.42 | 00:00:00 | | 2010-07-01 | 53,300 | 20.20 | 20.38 | 19.69 | 20.01 | 00:00:00 | | 2010-07-02 | 26,600 | 20.50 | 20.55 | 20.21 | 20.29 | 00:00:00 | | 2010-07-05 | 18,000 | 20.50 | 20.50 | 20.16 | 20.27 | 00:00:00 | | 2010-07-06 | 34,200 | 20.35 | 21.30 | 20.35 | 21.30 | 00:00:00 | | 2010-07-07 | 21,500 | 21.10 | 21.10 | 20.53 | 21.09 | 00:00:00 | | 2010-07-08 | 22,200 | 21.38 | 21.43 | 21.07 | 21.38 | 00:00:00 | | 2010-07-09 | 26,000 | 21.67 | 21.75 | 21.49 | 21.58 | 00:00:00 | | 2010-07-12 | 12,900 | 21.80 | 21.86 | 21.49 | 21.52 | 00:00:00 | | 2010-07-13 | 18,500 | 21.79 | 22.33 | 21.79 | 22.17 | 00:00:00 | | 2010-07-14 | 30,200 | 22.45 | 22.45 | 21.95 | 21.95 | 00:00:00 | | 2010-07-15 | 16,300 | 22.15 | 22.23 | 21.68 | 21.94 | 00:00:00 | | 2010-07-16 | 20,600 | 22.00 | 22.18 | 21.48 | 21.53 | 00:00:00 | | 2010-07-19 | 17,500 | 21.68 | 22.03 | 21.52 | 21.76 | 00:00:00 | | 2010-07-20 | 9,800 | 21.90 | 22.05 | 21.49 | 22.05 | 00:00:00 | | 2010-07-21 | 45,400 | 22.12 | 22.80 | 22.12 | 22.71 | 00:00:00 | | 2010-07-22 | 35,800 | 22.48 | 23.25 | 22.41 | 23.07 | 00:00:00 | | 2010-07-23 | 36,600 | 23.16 | 23.41 | 23.10 | 23.10 | 00:00:00 | | 2010-07-26 | 25,200 | 23.55 | 23.61 | 23.27 | 23.50 | 00:00:00 | | 2010-07-27 | 34,000 | 23.50 | 23.77 | 23.30 | 23.50 | 00:00:00 | | 2010-07-28 | 10,900 | 23.34 | 23.50 | 23.18 | 23.33 | 00:00:00 | | 2010-07-29 | 29,800 | 23.20 | 23.44 | 22.92 | 22.99 | 00:00:00 | | 2010-07-30 | 22,400 | 23.00 | 23.00 | 22.43 | 22.74 | 00:00:00 | | 2010-08-02 | 25,800 | 22.81 | 23.75 | 22.81 | 23.70 | 00:00:00 | | 2010-08-03 | 58,900 | 23.75 | 24.03 | 23.60 | 24.01 | 00:00:00 | | 2010-08-04 | 11,700 | 23.98 | 24.10 | 23.77 | 23.99 | 00:00:00 | | 2010-08-05 | 22,600 | 24.00 | 24.27 | 23.92 | 24.00 | 00:00:00 | | 2010-08-06 | 26,000 | 24.16 | 24.35 | 23.60 | 23.77 | 00:00:00 | | 2010-08-09 | 23,100 | 24.21 | 24.24 | 23.89 | 23.94 | 00:00:00 | | 2010-08-10 | 14,000 | 24.01 | 24.01 | 23.61 | 23.77 | 00:00:00 | | 2010-08-11 | 55,100 | 23.80 | 23.80 | 22.75 | 22.85 | 00:00:00 | | 2010-08-12 | 51,700 | 22.88 | 23.03 | 22.27 | 22.85 | 00:00:00 | | 2010-08-13 | 44,000 | 23.51 | 23.94 | 22.81 | 23.19 | 00:00:00 | | 2010-08-16 | 19,700 | 23.40 | 23.41 | 22.72 | 23.05 | 00:00:00 | | 2010-08-17 | 31,000 | 23.19 | 23.63 | 23.17 | 23.61 | 00:00:00 | | 2010-08-18 | 21,100 | 23.70 | 23.70 | 23.26 | 23.41 | 00:00:00 | | 2010-08-19 | 20,400 | 23.50 | 23.66 | 22.82 | 22.94 | 00:00:00 | | 2010-08-20 | 15,800 | 22.95 | 23.05 | 22.51 | 22.57 | 00:00:00 | | 2010-08-23 | 18,900 | 22.60 | 22.75 | 22.46 | 22.53 | 00:00:00 | | 2010-08-24 | 45,800 | 22.32 | 22.32 | 21.71 | 22.00 | 00:00:00 | | 2010-08-25 | 28,600 | 21.76 | 21.94 | 21.32 | 21.72 | 00:00:00 | | 2010-08-26 | 14,300 | 22.00 | 22.00 | 21.75 | 21.83 | 00:00:00 | | 2010-08-27 | 24,900 | 21.89 | 21.89 | 21.36 | 21.87 | 00:00:00 | | 2010-08-30 | 25,000 | 22.00 | 22.00 | 21.50 | 21.63 | 00:00:00 | | 2010-08-31 | 14,300 | 21.40 | 21.66 | 21.20 | 21.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
