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
2012-01-24	37,200	21.10	21.10	20.70	20.92	00:00:00
2012-01-25	27,100	21.07	21.35	20.94	21.28	00:00:00
2012-01-26	64,300	21.20	22.32	21.20	21.95	00:00:00
2012-01-27	37,300	21.99	22.13	21.71	22.07	00:00:00
2012-01-30	68,200	21.73	21.73	20.50	21.22	00:00:00
2012-01-31	67,500	21.39	22.03	21.20	21.75	00:00:00
2012-02-01	64,200	21.69	22.48	21.65	22.33	00:00:00
2012-02-02	27,900	22.33	22.69	22.00	22.27	00:00:00
2012-02-03	48,300	22.35	22.54	22.10	22.31	00:00:00
2012-02-06	26,900	22.49	22.49	22.03	22.22	00:00:00
2012-02-07	24,300	22.20	22.45	21.85	22.37	00:00:00
2012-02-08	51,800	22.45	23.26	22.43	22.98	00:00:00
2012-02-09	28,300	22.99	23.27	22.75	22.86	00:00:00
2012-02-10	55,100	22.70	22.70	21.77	21.90	00:00:00
2012-02-13	54,600	22.20	22.44	21.76	21.94	00:00:00
2012-02-14	91,400	20.70	21.45	20.67	21.08	00:00:00
2012-02-15	77,100	21.32	21.40	20.38	20.57	00:00:00
2012-02-16	34,900	20.25	20.84	20.16	20.83	00:00:00
2012-02-17	19,900	20.83	20.89	20.35	20.60	00:00:00
2012-02-20	40,100	20.87	21.42	20.75	21.39	00:00:00
2012-02-21	72,500	21.27	21.27	20.65	20.90	00:00:00
2012-02-22	20,000	20.71	20.89	20.45	20.61	00:00:00
2012-02-23	43,600	20.60	20.70	19.93	20.29	00:00:00
2012-02-24	10,400	20.40	20.57	20.30	20.46	00:00:00
2012-02-27	27,700	20.35	20.43	20.02	20.38	00:00:00
2012-02-28	11,500	20.35	20.51	20.08	20.50	00:00:00
2012-02-29	18,500	20.43	20.87	20.23	20.33	00:00:00
2012-03-01	7,300	20.24	20.53	20.09	20.45	00:00:00
2012-03-02	22,100	20.35	20.40	20.15	20.26	00:00:00
2012-03-05	24,300	20.20	20.33	19.90	19.94	00:00:00
2012-03-06	71,100	20.09	20.09	18.70	18.70	00:00:00
2012-03-07	39,900	18.65	19.21	18.65	19.12	00:00:00
2012-03-08	32,500	19.28	19.70	19.17	19.65	00:00:00
2012-03-09	22,200	19.58	19.64	19.20	19.38	00:00:00
2012-03-12	13,000	19.20	19.52	19.15	19.34	00:00:00
2012-03-13	19,700	19.55	19.64	19.34	19.60	00:00:00
2012-03-14	36,500	19.69	19.88	19.57	19.60	00:00:00
2012-03-15	29,300	19.85	20.53	19.63	20.38	00:00:00
2012-03-16	28,700	20.50	20.62	20.31	20.40	00:00:00
2012-03-19	21,200	20.60	20.75	20.22	20.75	00:00:00
2012-03-20	12,300	20.59	20.63	20.09	20.15	00:00:00
2012-03-21	39,500	20.12	20.35	19.60	20.01	00:00:00
2012-03-23	22,700	19.38	19.56	18.99	19.49	00:00:00
2012-03-26	15,400	19.64	19.72	19.28	19.60	00:00:00
2012-03-27	12,100	19.84	19.84	19.37	19.44	00:00:00
2012-03-28	50,500	19.44	19.51	18.66	18.83	00:00:00
2012-03-29	43,800	18.82	18.94	18.30	18.41	00:00:00
2012-03-30	18,800	18.58	18.93	18.50	18.72	00:00:00
2012-04-02	45,100	18.72	19.02	18.49	18.97	00:00:00
2012-04-03	13,200	19.01	19.04	18.57	18.58	00:00:00
2012-04-04	41,100	18.47	18.52	17.93	18.07	00:00:00
2012-04-05	29,800	18.15	18.21	17.62	18.05	00:00:00
2012-04-10	35,200	17.86	18.05	17.37	17.47	00:00:00
2012-04-11	20,000	17.55	17.98	17.50	17.67	00:00:00
2012-04-12	36,500	17.77	18.03	17.45	18.00	00:00:00
2012-04-13	19,400	18.11	18.11	17.44	17.55	00:00:00
2012-04-16	25,500	17.40	17.75	17.33	17.64	00:00:00
2012-04-17	18,100	17.45	18.08	17.39	18.08	00:00:00
2012-04-18	25,400	18.14	18.86	17.95	18.46	00:00:00
2012-04-19	24,600	18.60	18.73	18.30	18.39	00:00:00
2012-04-20	8,700	18.47	18.49	18.27	18.31	00:00:00
2012-04-23	35,100	18.30	18.30	17.44	17.57	00:00:00
2012-04-24	46,000	17.69	17.69	17.00	17.22	00:00:00
2012-04-25	29,900	17.39	17.84	17.34	17.83	00:00:00
2012-04-26	12,900	17.80	17.80	17.25	17.66	00:00:00
2012-04-27	14,400	17.58	18.14	17.40	17.95	00:00:00
2012-04-30	13,300	17.97	18.19	17.89	17.93	00:00:00
2012-05-02	10,600	17.90	18.26	17.47	17.59	00:00:00
2012-05-03	32,100	17.50	17.64	17.24	17.24	00:00:00
2012-05-04	29,900	17.18	17.30	16.80	16.86	00:00:00
2012-05-07	45,800	16.50	17.08	16.35	17.04	00:00:00
2012-05-08	30,800	17.09	17.09	16.34	16.45	00:00:00
2012-05-09	34,300	16.46	16.57	16.05	16.49	00:00:00
2012-05-10	22,200	16.47	16.71	16.15	16.67	00:00:00
2012-05-11	12,200	16.59	16.59	16.30	16.36	00:00:00
2012-05-14	54,800	16.35	16.35	15.69	15.83	00:00:00
2012-05-16	45,000	15.90	15.90	15.20	15.57	00:00:00
2012-05-17	38,100	15.72	15.72	14.89	14.94	00:00:00
2012-05-18	45,000	14.69	15.21	14.60	14.90	00:00:00
2012-05-21	41,400	15.10	15.37	15.00	15.35	00:00:00
2012-05-22	26,300	15.44	15.50	15.10	15.38	00:00:00
2012-05-23	39,300	15.30	15.30	14.62	14.71	00:00:00
2012-05-24	31,700	14.75	14.90	14.39	14.51	00:00:00
2012-05-25	49,800	14.50	14.76	14.04	14.11	00:00:00
2012-05-28	7,800	14.30	14.51	14.13	14.19	00:00:00
2012-05-29	19,500	14.29	14.52	14.18	14.31	00:00:00
2012-05-30	34,500	14.31	14.34	13.84	13.98	00:00:00
2012-05-31	72,600	13.98	14.04	13.19	13.39	00:00:00
2012-06-01	78,100	13.39	13.39	12.66	12.90	00:00:00
2012-06-05	58,200	12.75	12.90	12.48	12.74	00:00:00
2012-06-06	55,300	12.80	13.14	12.79	13.07	00:00:00
2012-06-07	50,300	13.23	13.23	12.45	12.53	00:00:00
2012-06-08	63,300	12.40	12.44	11.95	12.09	00:00:00
2012-06-11	116,500	12.40	12.44	11.67	11.73	00:00:00
2012-06-12	56,600	11.65	11.76	11.50	11.69	00:00:00
2012-06-13	34,400	11.78	11.83	11.55	11.77	00:00:00
2012-06-14	32,400	11.79	11.81	11.46	11.55	00:00:00
2012-06-15	61,200	11.73	12.08	11.62	12.06	00:00:00
2012-06-18	100,400	12.28	12.50	12.07	12.31	00:00:00
2012-06-19	57,900	12.34	12.58	12.12	12.45	00:00:00
2012-06-20	55,900	12.52	13.03	12.43	13.03	00:00:00
2012-06-21	104,500	13.05	13.21	12.55	12.90	00:00:00
2012-06-22	53,300	12.80	12.90	12.68	12.79	00:00:00
2012-06-25	64,100	12.71	12.75	12.07	12.20	00:00:00
2012-06-26	49,100	12.29	12.29	11.98	12.04	00:00:00
2012-06-27	63,500	12.10	12.18	11.70	12.18	00:00:00
2012-06-28	55,100	12.20	12.27	11.78	12.17	00:00:00
2012-06-29	63,000	12.40	12.83	12.38	12.80	00:00:00
2012-07-02	48,600	12.85	13.23	12.70	13.16	00:00:00
2012-07-03	85,300	13.30	14.01	13.30	13.95	00:00:00
2012-07-04	52,300	13.85	13.85	13.57	13.74	00:00:00
2012-07-05	41,900	13.73	13.95	13.33	13.40	00:00:00
2012-07-06	41,700	13.25	13.35	13.06	13.18	00:00:00
2012-07-09	36,600	13.22	13.52	13.02	13.49	00:00:00
2012-07-10	58,200	13.48	14.19	13.41	13.97	00:00:00
2012-07-11	61,900	13.82	14.39	13.82	14.36	00:00:00
2012-07-12	54,800	14.31	14.39	14.02	14.31	00:00:00
2012-07-13	25,700	14.31	14.60	14.14	14.53	00:00:00
2012-07-16	29,700	14.51	14.70	14.42	14.56	00:00:00
2012-07-17	26,300	14.75	14.85	14.58	14.82	00:00:00
2012-07-18	43,500	14.81	15.10	14.70	15.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>