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
2012-07-18	43,500	14.81	15.10	14.70	15.10	00:00:00
2012-07-19	57,300	15.14	15.21	14.97	15.17	00:00:00
2012-07-20	66,300	15.10	15.14	14.47	14.54	00:00:00
2012-07-23	112,200	14.42	14.51	13.97	14.25	00:00:00
2012-07-24	26,300	14.16	14.16	13.70	13.80	00:00:00
2012-07-25	20,100	13.70	14.06	13.70	13.82	00:00:00
2012-07-26	25,600	13.93	14.22	13.54	14.11	00:00:00
2012-07-27	43,000	14.25	14.88	14.13	14.88	00:00:00
2012-07-30	37,400	14.95	15.03	14.95	15.03	00:00:00
2012-07-31	31,200	15.07	15.10	14.80	14.92	00:00:00
2012-08-01	18,900	14.98	15.20	14.95	15.03	00:00:00
2012-08-02	42,100	15.09	15.10	14.35	14.46	00:00:00
2012-08-03	17,500	14.47	15.07	14.47	15.02	00:00:00
2012-08-06	57,200	15.10	15.51	14.90	15.37	00:00:00
2012-08-07	43,000	15.45	15.90	15.33	15.82	00:00:00
2012-08-08	57,800	15.81	15.81	15.43	15.50	00:00:00
2012-08-09	25,800	15.65	15.78	15.46	15.60	00:00:00
2012-08-10	98,300	15.92	16.76	15.77	16.39	00:00:00
2012-08-14	37,800	16.24	16.40	15.90	16.17	00:00:00
2012-08-15	32,900	16.04	16.06	15.73	15.73	00:00:00
2012-08-16	19,700	15.77	16.16	15.77	16.14	00:00:00
2012-08-17	17,500	16.12	16.39	16.10	16.39	00:00:00
2012-08-20	38,000	16.45	16.50	16.09	16.27	00:00:00
2012-08-21	58,000	16.21	16.72	16.19	16.54	00:00:00
2012-08-22	24,700	16.49	16.77	16.39	16.58	00:00:00
2012-08-23	70,600	16.85	16.85	16.39	16.50	00:00:00
2012-08-24	41,400	16.46	16.46	16.13	16.24	00:00:00
2012-08-27	26,900	16.40	16.62	16.30	16.51	00:00:00
2012-08-28	34,800	16.39	16.68	16.30	16.60	00:00:00
2012-08-29	23,300	16.37	16.48	16.10	16.19	00:00:00
2012-08-30	34,400	16.14	16.14	15.63	15.77	00:00:00
2012-08-31	22,000	15.70	16.09	15.68	15.85	00:00:00
2012-09-03	20,500	15.75	16.06	15.75	15.98	00:00:00
2012-09-04	19,900	16.02	16.02	15.47	15.52	00:00:00
2012-09-05	15,800	15.50	15.50	15.20	15.32	00:00:00
2012-09-06	36,900	15.40	16.16	15.40	16.08	00:00:00
2012-09-07	50,800	16.20	16.79	16.20	16.57	00:00:00
2012-09-10	43,200	16.65	16.95	16.43	16.80	00:00:00
2012-09-11	34,000	16.70	17.10	16.50	17.00	00:00:00
2012-09-12	46,300	17.11	17.60	17.03	17.36	00:00:00
2012-09-13	37,900	17.35	17.59	17.14	17.57	00:00:00
2012-09-14	95,000	17.60	18.52	17.60	18.38	00:00:00
2012-09-17	122,800	18.10	18.10	17.50	17.60	00:00:00
2012-09-18	42,000	17.62	17.62	17.00	17.22	00:00:00
2012-09-19	21,100	17.34	17.49	17.15	17.41	00:00:00
2012-09-20	19,700	17.43	17.43	17.03	17.21	00:00:00
2012-09-21	14,800	17.36	17.36	17.07	17.14	00:00:00
2012-09-24	43,200	17.04	17.10	16.48	16.76	00:00:00
2012-09-25	19,300	16.90	16.91	16.62	16.80	00:00:00
2012-09-26	19,500	16.64	16.75	16.21	16.52	00:00:00
2012-09-27	38,400	16.49	16.59	16.27	16.55	00:00:00
2012-09-28	13,100	16.52	17.00	16.52	16.69	00:00:00
2012-10-01	13,900	16.65	16.80	16.51	16.72	00:00:00
2012-10-02	15,100	16.62	17.13	16.62	16.82	00:00:00
2012-10-03	2,400	16.85	17.07	16.85	17.03	00:00:00
2012-10-04	21,300	17.15	17.55	17.09	17.42	00:00:00
2012-10-05	20,500	17.50	17.80	17.36	17.71	00:00:00
2012-10-08	23,700	17.48	17.59	17.28	17.36	00:00:00
2012-10-09	22,200	17.37	17.45	17.12	17.17	00:00:00
2012-10-10	11,600	17.07	17.22	16.99	17.04	00:00:00
2012-10-11	24,000	17.01	17.60	16.85	17.49	00:00:00
2012-10-12	23,100	17.48	17.90	17.48	17.68	00:00:00
2012-10-15	20,600	17.75	17.89	17.68	17.85	00:00:00
2012-10-16	24,800	17.85	18.26	17.76	18.20	00:00:00
2012-10-17	38,600	18.26	18.75	18.15	18.52	00:00:00
2012-10-18	34,800	18.62	18.95	18.62	18.79	00:00:00
2012-10-19	21,300	18.70	18.83	18.31	18.31	00:00:00
2012-10-22	14,500	18.44	18.79	18.30	18.46	00:00:00
2012-10-23	27,300	18.57	18.57	17.87	18.01	00:00:00
2012-10-25	23,100	17.91	18.08	17.61	17.66	00:00:00
2012-10-26	10,500	17.63	17.98	17.50	17.93	00:00:00
2012-10-29	55,100	17.83	17.83	17.09	17.12	00:00:00
2012-10-30	11,200	17.25	17.55	17.19	17.47	00:00:00
2012-10-31	21,200	17.55	17.96	17.49	17.60	00:00:00
2012-11-01	6,800	17.58	17.86	17.44	17.80	00:00:00
2012-11-02	19,100	17.74	18.06	17.64	17.81	00:00:00
2012-11-05	24,200	17.80	18.02	17.79	17.81	00:00:00
2012-11-06	17,300	17.80	18.40	17.80	18.36	00:00:00
2012-11-07	19,000	18.30	18.50	17.78	17.87	00:00:00
2012-11-08	18,100	17.92	17.92	17.50	17.51	00:00:00
2012-11-09	36,900	17.62	17.66	17.16	17.34	00:00:00
2012-11-12	13,000	17.43	17.48	17.19	17.24	00:00:00
2012-11-13	18,500	17.20	17.25	16.90	17.11	00:00:00
2012-11-14	15,200	17.10	17.29	16.78	16.90	00:00:00
2012-11-15	22,800	16.77	16.91	16.39	16.53	00:00:00
2012-11-16	39,500	16.50	16.50	15.99	16.11	00:00:00
2012-11-19	19,600	16.11	16.47	16.08	16.25	00:00:00
2012-11-20	19,600	16.35	16.64	16.20	16.43	00:00:00
2012-11-21	10,800	16.48	16.53	16.25	16.44	00:00:00
2012-11-22	13,700	16.35	16.66	16.25	16.51	00:00:00
2012-11-23	6,200	16.54	16.82	16.34	16.74	00:00:00
2012-11-26	50,900	16.62	16.62	15.85	16.02	00:00:00
2012-11-27	37,700	15.99	16.19	15.95	16.06	00:00:00
2012-11-28	39,700	15.86	15.94	15.42	15.72	00:00:00
2012-11-29	25,000	15.70	15.90	15.67	15.87	00:00:00
2012-11-30	55,600	15.83	15.90	15.52	15.53	00:00:00
2012-12-03	18,600	15.70	15.85	15.50	15.70	00:00:00
2012-12-04	13,200	15.60	15.68	15.53	15.58	00:00:00
2012-12-05	37,400	15.64	16.16	15.64	16.09	00:00:00
2012-12-06	38,800	16.15	16.55	16.10	16.44	00:00:00
2012-12-07	17,000	16.50	16.54	16.05	16.16	00:00:00
2012-12-10	22,800	16.10	16.30	16.10	16.15	00:00:00
2012-12-11	260,100	15.26	17.53	15.16	17.03	00:00:00
2012-12-12	133,500	17.21	17.90	17.21	17.90	00:00:00
2012-12-13	51,100	17.80	17.95	17.33	17.59	00:00:00
2012-12-14	17,700	17.75	17.80	17.60	17.70	00:00:00
2012-12-17	33,400	17.73	17.94	17.68	17.90	00:00:00
2012-12-18	37,800	17.91	18.20	17.91	18.10	00:00:00
2012-12-19	50,200	18.25	18.65	18.25	18.63	00:00:00
2012-12-20	46,700	18.34	18.52	18.20	18.28	00:00:00
2012-12-21	37,800	17.96	18.14	17.95	17.98	00:00:00
2012-12-24	0	17.98	17.98	17.98	17.98	00:00:00
2012-12-25	0	17.98	17.98	17.98	17.98	00:00:00
2012-12-26	0	17.98	17.98	17.98	17.98	00:00:00
2012-12-27	21,500	17.80	18.10	17.70	17.78	00:00:00
2012-12-28	12,200	17.91	18.00	17.70	17.75	00:00:00
2012-12-31	0	17.75	17.75	17.75	17.75	00:00:00
2013-01-01	0	17.75	17.75	17.75	17.75	00:00:00
2013-01-02	59,200	18.09	18.68	18.09	18.62	00:00:00
2013-01-03	24,600	18.62	18.62	18.37	18.44	00:00:00
2013-01-04	33,400	18.35	18.42	18.07	18.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>