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
2011-08-08	123,400	23.88	24.89	21.90	21.90	00:00:00
2011-08-09	206,300	21.60	23.84	20.69	23.44	00:00:00
2011-08-10	196,600	24.00	24.45	20.88	21.92	00:00:00
2011-08-11	80,800	22.20	23.90	21.74	23.90	00:00:00
2011-08-12	227,100	23.59	24.85	22.07	24.75	00:00:00
2011-08-15	87,400	25.40	25.83	24.58	24.99	00:00:00
2011-08-16	42,600	25.00	25.00	23.82	23.93	00:00:00
2011-08-17	20,300	24.15	24.20	23.40	23.59	00:00:00
2011-08-18	97,300	23.59	23.59	21.37	21.58	00:00:00
2011-08-19	104,900	21.44	22.00	20.23	21.04	00:00:00
2011-08-22	62,500	20.90	21.57	20.60	21.04	00:00:00
2011-08-23	40,000	21.41	21.64	20.44	21.10	00:00:00
2011-08-24	46,300	21.18	21.95	21.00	21.69	00:00:00
2011-08-25	71,100	21.78	22.56	21.07	21.75	00:00:00
2011-08-26	51,200	21.89	21.89	20.79	21.50	00:00:00
2011-08-29	44,300	21.85	22.58	21.62	22.58	00:00:00
2011-08-30	30,000	22.69	22.90	22.19	22.33	00:00:00
2011-08-31	34,300	22.49	23.77	22.42	23.58	00:00:00
2011-09-01	43,200	23.74	23.80	22.58	22.85	00:00:00
2011-09-02	42,400	22.80	22.80	21.65	21.94	00:00:00
2011-09-05	66,700	21.57	21.57	20.30	20.46	00:00:00
2011-09-06	39,400	20.16	20.84	20.16	20.78	00:00:00
2011-09-07	34,800	21.02	21.87	20.96	21.87	00:00:00
2011-09-08	40,900	21.94	22.23	21.32	21.69	00:00:00
2011-09-09	50,300	21.48	21.53	20.16	20.68	00:00:00
2011-09-12	76,500	20.10	20.19	19.42	20.02	00:00:00
2011-09-13	34,200	20.32	20.49	19.50	20.26	00:00:00
2011-09-14	61,600	19.74	21.30	19.66	21.30	00:00:00
2011-09-15	59,100	21.17	22.02	21.14	21.83	00:00:00
2011-09-16	42,200	22.09	22.13	21.27	21.42	00:00:00
2011-09-19	34,700	21.30	21.30	20.39	20.45	00:00:00
2011-09-20	26,100	20.40	21.07	20.24	20.86	00:00:00
2011-09-21	18,300	20.94	21.12	20.28	20.42	00:00:00
2011-09-22	93,200	19.95	19.98	18.66	18.74	00:00:00
2011-09-23	45,100	18.90	19.10	17.83	18.84	00:00:00
2011-09-26	41,000	18.75	18.93	18.02	18.49	00:00:00
2011-09-27	59,900	19.29	19.85	19.05	19.85	00:00:00
2011-09-28	22,600	19.39	19.75	19.04	19.07	00:00:00
2011-09-29	31,100	19.20	19.67	18.95	19.31	00:00:00
2011-09-30	42,500	19.28	19.39	18.41	18.48	00:00:00
2011-10-03	19,400	18.18	18.20	17.75	17.78	00:00:00
2011-10-04	54,700	17.69	17.78	16.76	17.02	00:00:00
2011-10-05	38,700	17.27	18.00	17.10	18.00	00:00:00
2011-10-06	60,400	18.10	19.70	18.02	19.66	00:00:00
2011-10-07	44,400	19.69	19.90	19.25	19.33	00:00:00
2011-10-10	41,400	19.51	20.21	19.27	20.15	00:00:00
2011-10-11	31,300	20.15	20.46	19.72	20.39	00:00:00
2011-10-12	55,000	20.01	21.22	19.98	21.13	00:00:00
2011-10-13	34,900	21.00	21.30	20.50	20.83	00:00:00
2011-10-14	32,300	20.80	21.69	20.35	21.30	00:00:00
2011-10-17	48,100	21.60	21.77	20.22	20.52	00:00:00
2011-10-18	29,700	20.29	20.41	19.51	20.31	00:00:00
2011-10-19	19,300	20.44	20.69	20.05	20.07	00:00:00
2011-10-20	36,200	19.98	20.00	19.23	19.48	00:00:00
2011-10-21	39,700	19.54	19.99	19.25	19.90	00:00:00
2011-10-24	47,300	20.10	20.93	20.08	20.84	00:00:00
2011-10-25	43,900	20.69	21.52	20.62	21.00	00:00:00
2011-10-26	29,700	20.90	21.35	20.40	20.94	00:00:00
2011-10-27	92,300	21.41	22.25	21.35	22.25	00:00:00
2011-10-28	60,800	22.49	22.49	21.60	22.18	00:00:00
2011-10-31	61,900	21.99	21.99	20.90	21.00	00:00:00
2011-11-01	77,000	20.45	20.45	19.61	19.74	00:00:00
2011-11-02	26,300	19.80	20.30	19.56	20.08	00:00:00
2011-11-03	40,200	19.75	21.25	19.50	21.25	00:00:00
2011-11-04	33,300	21.45	21.65	20.65	21.05	00:00:00
2011-11-07	28,300	20.88	21.00	20.31	20.65	00:00:00
2011-11-08	12,700	20.70	21.16	20.56	21.02	00:00:00
2011-11-09	46,900	21.20	21.20	19.78	19.90	00:00:00
2011-11-10	36,800	19.65	20.38	19.50	20.02	00:00:00
2011-11-11	30,600	20.00	20.25	19.69	20.16	00:00:00
2011-11-14	33,000	20.34	20.72	20.00	20.23	00:00:00
2011-11-15	21,300	20.06	20.52	19.65	20.29	00:00:00
2011-11-16	17,200	19.90	20.40	19.74	19.84	00:00:00
2011-11-17	83,600	19.68	19.84	18.59	18.68	00:00:00
2011-11-18	34,700	18.58	18.82	18.43	18.52	00:00:00
2011-11-21	64,700	18.40	18.40	17.36	17.50	00:00:00
2011-11-22	64,200	17.51	17.70	16.92	17.24	00:00:00
2011-11-23	33,100	16.91	17.18	16.73	16.95	00:00:00
2011-11-24	25,000	16.85	17.42	16.84	17.14	00:00:00
2011-11-25	22,100	17.10	17.33	16.69	17.02	00:00:00
2011-11-28	39,500	17.64	17.86	17.46	17.86	00:00:00
2011-11-29	20,900	18.00	18.03	17.56	17.75	00:00:00
2011-11-30	60,200	17.69	19.22	17.35	19.09	00:00:00
2011-12-01	48,500	19.05	19.42	18.70	19.12	00:00:00
2011-12-02	101,900	19.10	19.22	17.75	17.82	00:00:00
2011-12-05	75,600	18.09	18.56	17.94	18.37	00:00:00
2011-12-06	32,800	18.25	18.27	17.95	18.10	00:00:00
2011-12-07	29,200	18.35	18.63	17.90	18.22	00:00:00
2011-12-08	47,600	18.40	18.40	17.30	17.42	00:00:00
2011-12-09	104,200	17.28	18.10	17.15	18.03	00:00:00
2011-12-12	59,300	18.10	18.10	17.19	17.44	00:00:00
2011-12-13	88,600	17.40	17.70	17.10	17.55	00:00:00
2011-12-14	48,800	17.30	17.38	16.74	16.80	00:00:00
2011-12-15	29,700	16.70	17.35	16.70	17.11	00:00:00
2011-12-16	22,900	17.18	17.26	16.97	17.06	00:00:00
2011-12-19	17,900	16.98	17.35	16.85	16.99	00:00:00
2011-12-20	34,300	17.13	17.93	16.81	17.86	00:00:00
2011-12-21	19,800	18.00	18.34	17.61	17.70	00:00:00
2011-12-22	15,800	17.63	18.04	17.63	17.87	00:00:00
2011-12-23	8,500	17.94	18.06	17.73	17.75	00:00:00
2011-12-27	12,800	17.99	18.06	17.87	17.97	00:00:00
2011-12-28	43,100	17.80	17.98	17.47	17.66	00:00:00
2011-12-29	64,400	17.68	18.07	17.40	17.90	00:00:00
2011-12-30	7,200	17.70	17.93	17.65	17.75	00:00:00
2012-01-02	40,900	17.79	18.54	17.70	18.48	00:00:00
2012-01-03	68,600	18.56	19.10	18.53	18.91	00:00:00
2012-01-04	31,100	18.92	19.19	18.79	19.16	00:00:00
2012-01-05	81,300	19.17	19.26	18.79	19.20	00:00:00
2012-01-06	64,300	19.12	19.49	19.06	19.26	00:00:00
2012-01-09	34,200	19.28	19.30	18.94	19.09	00:00:00
2012-01-10	41,900	19.28	19.80	19.27	19.51	00:00:00
2012-01-11	33,500	19.47	19.50	19.19	19.41	00:00:00
2012-01-12	28,500	19.41	19.72	19.30	19.38	00:00:00
2012-01-13	72,000	19.69	19.74	18.75	19.00	00:00:00
2012-01-16	36,500	19.00	19.69	18.81	19.60	00:00:00
2012-01-17	70,900	19.65	20.53	19.65	20.35	00:00:00
2012-01-18	146,400	20.34	20.46	19.30	19.97	00:00:00
2012-01-19	120,500	20.04	21.03	19.70	20.80	00:00:00
2012-01-20	81,700	20.82	21.23	20.10	21.13	00:00:00
2012-01-23	149,300	20.80	21.42	20.50	20.88	00:00:00
2012-01-24	37,200	21.10	21.10	20.70	20.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>