TR4DER - THYSSENKRUPP [TKA.F] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-02-17	31,000	30.32	30.32	29.89	30.15	00:00:00
2011-02-18	18,700	30.13	30.26	29.81	30.26	00:00:00
2011-02-21	31,900	30.20	30.53	30.11	30.11	00:00:00
2011-02-22	32,200	29.90	30.20	29.69	29.85	00:00:00
2011-02-23	27,900	29.91	30.00	29.30	29.33	00:00:00
2011-02-24	28,700	29.33	29.75	29.12	29.42	00:00:00
2011-02-25	23,000	29.55	29.67	29.43	29.52	00:00:00
2011-02-28	31,100	29.40	30.31	29.40	30.10	00:00:00
2011-03-01	27,700	30.20	30.70	29.81	29.85	00:00:00
2011-03-02	13,500	29.50	29.71	29.40	29.55	00:00:00
2011-03-03	7,500	29.80	29.99	29.62	29.87	00:00:00
2011-03-04	8,700	30.00	30.08	29.71	29.71	00:00:00
2011-03-07	10,000	29.60	29.85	29.47	29.49	00:00:00
2011-03-08	37,800	29.80	29.80	28.75	29.09	00:00:00
2011-03-09	25,700	29.10	29.10	28.45	28.53	00:00:00
2011-03-10	44,000	28.33	28.36	27.98	28.10	00:00:00
2011-03-11	35,300	27.60	28.15	27.56	28.00	00:00:00
2011-03-14	63,000	27.30	28.26	27.30	27.97	00:00:00
2011-03-15	138,900	27.00	27.38	26.25	26.50	00:00:00
2011-03-16	63,300	26.50	27.15	26.20	26.20	00:00:00
2011-03-17	42,000	26.61	27.30	26.55	27.25	00:00:00
2011-03-18	29,200	27.30	27.38	27.00	27.04	00:00:00
2011-03-21	17,200	27.40	27.71	27.36	27.68	00:00:00
2011-03-22	19,300	27.74	28.34	27.73	27.85	00:00:00
2011-03-23	40,300	27.95	28.23	27.67	28.21	00:00:00
2011-03-24	20,800	28.30	28.68	28.20	28.53	00:00:00
2011-03-25	12,000	28.79	28.80	28.42	28.55	00:00:00
2011-03-28	7,500	28.50	28.63	28.37	28.54	00:00:00
2011-03-29	9,400	28.53	28.53	27.94	28.45	00:00:00
2011-03-30	17,100	28.73	29.03	28.67	28.99	00:00:00
2011-03-31	21,400	29.00	29.07	28.80	28.80	00:00:00
2011-04-01	9,300	28.95	29.33	28.95	29.33	00:00:00
2011-04-04	15,400	29.45	29.61	29.29	29.57	00:00:00
2011-04-05	22,700	29.60	29.61	29.17	29.38	00:00:00
2011-04-06	33,400	29.83	30.27	29.83	30.15	00:00:00
2011-04-07	19,000	30.28	30.28	29.84	29.89	00:00:00
2011-04-08	13,700	30.15	30.35	30.14	30.23	00:00:00
2011-04-11	26,900	30.34	30.60	30.34	30.37	00:00:00
2011-04-12	17,400	30.00	30.00	29.30	29.65	00:00:00
2011-04-13	17,200	29.65	30.40	29.65	29.81	00:00:00
2011-04-14	12,800	29.70	29.97	29.63	29.86	00:00:00
2011-04-15	6,500	29.98	30.01	29.61	29.74	00:00:00
2011-04-18	19,700	29.50	29.50	28.43	28.61	00:00:00
2011-04-19	11,500	28.60	29.00	28.58	28.91	00:00:00
2011-04-20	9,200	29.30	30.09	29.30	29.96	00:00:00
2011-04-21	17,400	30.24	30.30	29.88	29.92	00:00:00
2011-04-26	12,400	30.06	30.25	29.97	30.12	00:00:00
2011-04-27	38,400	30.20	30.75	30.20	30.69	00:00:00
2011-04-28	23,600	30.79	30.97	30.61	30.74	00:00:00
2011-04-29	22,900	30.90	31.13	30.83	31.09	00:00:00
2011-05-02	31,600	31.10	31.48	31.10	31.29	00:00:00
2011-05-03	24,300	31.10	31.17	30.78	30.87	00:00:00
2011-05-04	12,600	30.85	30.85	29.90	30.02	00:00:00
2011-05-05	11,500	30.20	30.25	29.49	29.86	00:00:00
2011-05-06	128,700	32.00	32.67	31.44	31.70	00:00:00
2011-05-09	51,200	32.01	32.76	32.01	32.60	00:00:00
2011-05-10	36,900	32.75	33.42	32.69	33.16	00:00:00
2011-05-11	26,900	33.21	33.30	32.78	32.92	00:00:00
2011-05-12	53,400	32.60	32.87	32.06	32.81	00:00:00
2011-05-13	56,300	32.90	33.96	32.90	33.47	00:00:00
2011-05-16	75,400	33.31	33.60	32.83	33.40	00:00:00
2011-05-17	50,000	33.35	33.35	32.11	32.21	00:00:00
2011-05-18	27,200	32.41	32.66	31.70	32.12	00:00:00
2011-05-19	38,000	32.30	32.74	32.24	32.63	00:00:00
2011-05-20	38,900	32.51	33.28	32.51	32.69	00:00:00
2011-05-23	19,900	32.10	32.15	31.82	31.96	00:00:00
2011-05-24	39,300	32.00	32.66	31.90	32.48	00:00:00
2011-05-25	25,400	31.80	32.26	31.80	32.12	00:00:00
2011-05-26	34,000	32.10	32.31	31.34	31.81	00:00:00
2011-05-27	5,600	32.00	32.19	31.73	31.73	00:00:00
2011-05-30	4,200	31.90	32.07	31.85	31.88	00:00:00
2011-05-31	17,100	32.37	33.08	32.29	32.95	00:00:00
2011-06-01	8,000	32.99	33.13	32.45	32.51	00:00:00
2011-06-02	8,100	32.23	32.24	31.91	31.96	00:00:00
2011-06-03	6,200	31.90	32.83	31.90	32.78	00:00:00
2011-06-06	22,400	32.63	33.21	32.51	32.81	00:00:00
2011-06-07	20,600	32.73	34.01	32.73	33.71	00:00:00
2011-06-08	12,000	33.49	33.68	33.40	33.46	00:00:00
2011-06-09	23,400	33.36	34.50	33.36	34.35	00:00:00
2011-06-10	50,800	34.33	36.11	34.31	35.14	00:00:00
2011-06-13	10,800	35.20	35.35	34.74	34.78	00:00:00
2011-06-14	22,100	34.99	35.57	34.77	34.86	00:00:00
2011-06-15	71,300	34.86	34.86	33.70	33.92	00:00:00
2011-06-16	23,100	33.77	34.05	33.40	34.05	00:00:00
2011-06-17	15,800	33.90	34.45	33.49	33.94	00:00:00
2011-06-20	12,400	33.68	34.29	33.54	34.19	00:00:00
2011-06-21	40,000	34.29	35.31	34.29	34.89	00:00:00
2011-06-22	32,100	34.86	35.53	34.86	35.40	00:00:00
2011-06-23	17,700	35.21	35.22	34.15	34.30	00:00:00
2011-06-24	17,200	34.45	34.75	33.40	33.56	00:00:00
2011-06-27	7,100	33.26	33.72	33.26	33.61	00:00:00
2011-06-28	6,600	33.81	34.15	33.28	34.06	00:00:00
2011-06-29	29,400	34.04	35.56	34.04	35.39	00:00:00
2011-06-30	40,200	35.26	35.88	35.26	35.65	00:00:00
2011-07-01	20,800	35.63	35.63	34.90	35.23	00:00:00
2011-07-04	22,100	35.13	35.15	34.64	35.01	00:00:00
2011-07-05	20,700	35.15	35.20	34.78	34.89	00:00:00
2011-07-06	49,800	34.87	34.99	33.95	33.97	00:00:00
2011-07-07	187,100	33.60	33.60	32.63	32.94	00:00:00
2011-07-08	57,700	32.74	33.00	32.49	32.86	00:00:00
2011-07-11	32,600	32.70	32.87	32.09	32.31	00:00:00
2011-07-12	43,100	31.77	32.00	31.22	31.97	00:00:00
2011-07-13	22,200	31.81	32.51	31.75	32.51	00:00:00
2011-07-14	13,100	32.31	32.56	32.03	32.03	00:00:00
2011-07-15	10,900	32.01	32.28	31.90	32.22	00:00:00
2011-07-18	20,100	32.24	32.24	31.58	31.65	00:00:00
2011-07-19	13,900	31.90	32.01	31.63	31.91	00:00:00
2011-07-20	23,200	31.90	31.90	30.84	31.31	00:00:00
2011-07-21	26,200	31.31	31.50	30.50	31.27	00:00:00
2011-07-22	14,300	31.26	32.06	31.25	31.84	00:00:00
2011-07-25	11,600	31.69	32.15	31.40	32.06	00:00:00
2011-07-26	19,700	32.06	32.15	31.36	31.62	00:00:00
2011-07-27	10,900	31.75	31.83	31.15	31.52	00:00:00
2011-07-28	20,000	31.35	31.35	30.28	30.91	00:00:00
2011-07-29	11,400	30.70	30.98	30.40	30.81	00:00:00
2011-08-01	57,200	31.68	31.85	29.30	29.86	00:00:00
2011-08-02	48,100	30.06	30.08	28.10	28.25	00:00:00
2011-08-03	49,900	28.00	28.38	26.78	27.40	00:00:00
2011-08-04	67,700	27.39	27.72	25.33	25.46	00:00:00
2011-08-05	122,400	25.00	25.75	24.11	25.75	00:00:00
2011-08-08	123,400	23.88	24.89	21.90	21.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>