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
2013-01-04	33,400	18.35	18.42	18.07	18.27	00:00:00
2013-01-07	23,600	18.22	18.23	18.05	18.19	00:00:00
2013-01-08	12,400	18.14	18.26	17.92	17.92	00:00:00
2013-01-09	38,300	18.06	18.65	18.02	18.60	00:00:00
2013-01-10	68,600	18.66	19.25	18.63	19.04	00:00:00
2013-01-11	42,800	19.11	19.16	18.46	18.67	00:00:00
2013-01-14	21,000	18.80	18.80	18.30	18.41	00:00:00
2013-01-15	23,000	18.35	18.37	17.92	18.06	00:00:00
2013-01-16	40,100	18.06	18.06	17.82	17.98	00:00:00
2013-01-17	31,600	18.20	18.50	18.20	18.44	00:00:00
2013-01-18	31,700	18.48	18.49	18.03	18.20	00:00:00
2013-01-21	26,800	18.20	18.24	17.88	18.00	00:00:00
2013-01-22	26,000	17.98	18.00	17.51	17.86	00:00:00
2013-01-23	16,700	17.89	17.89	17.69	17.78	00:00:00
2013-01-29	24,900	17.51	18.00	17.43	18.00	00:00:00
2013-01-30	21,300	18.04	18.43	18.00	18.07	00:00:00
2013-02-06	25,300	17.70	18.00	17.48	17.54	00:00:00
2013-02-07	16,400	17.62	17.73	17.28	17.46	00:00:00
2013-02-11	20,400	17.85	18.00	17.71	17.87	00:00:00
2013-02-21	20,300	17.49	17.55	17.08	17.11	00:00:00
2013-02-22	9,800	17.30	17.44	17.22	17.28	00:00:00
2013-02-25	25,800	17.25	17.83	17.21	17.40	00:00:00
2013-02-28	15,000	17.28	17.36	17.10	17.25	00:00:00
2013-03-01	18,800	17.20	17.20	16.67	16.82	00:00:00
2013-03-04	18,700	16.60	16.72	16.32	16.44	00:00:00
2013-03-06	20,600	16.89	17.20	16.89	17.13	00:00:00
2013-03-07	17,400	17.05	17.23	17.02	17.19	00:00:00
2013-03-08	60,000	17.20	18.32	17.20	18.17	00:00:00
2013-03-12	35,700	18.17	18.49	18.10	18.32	00:00:00
2013-03-13	14,000	18.38	18.38	17.88	17.96	00:00:00
2013-03-20	67,100	17.16	17.69	16.80	17.00	00:00:00
2013-03-21	19,900	16.95	16.98	16.67	16.79	00:00:00
2013-03-22	23,900	16.80	16.80	16.47	16.61	00:00:00
2013-03-25	68,700	16.71	16.80	16.03	16.24	00:00:00
2013-03-28	19,800	16.18	16.18	15.84	15.95	00:00:00
2013-03-29	0	15.95	15.95	15.95	15.95	00:00:00
2013-04-02	35,200	15.88	15.88	15.44	15.57	00:00:00
2013-04-03	39,600	15.51	15.61	14.96	15.00	00:00:00
2013-04-05	55,700	14.45	14.63	14.13	14.30	00:00:00
2013-04-08	18,100	14.22	14.40	14.12	14.26	00:00:00
2013-04-09	29,600	14.38	14.50	14.27	14.38	00:00:00
2013-04-10	32,200	14.40	14.56	14.34	14.56	00:00:00
2013-04-11	51,000	14.49	14.53	13.50	14.28	00:00:00
2013-04-12	26,500	14.17	14.32	13.84	13.98	00:00:00
2013-04-15	36,500	13.90	13.95	13.45	13.60	00:00:00
2013-04-22	40,100	13.49	13.75	13.28	13.44	00:00:00
2013-04-29	29,700	13.89	13.99	13.70	13.94	00:00:00
2013-04-30	27,900	13.98	14.11	13.70	13.86	00:00:00
2013-05-01	0	13.86	13.86	13.86	13.86	00:00:00
2013-05-02	98,800	13.73	13.73	13.20	13.69	00:00:00
2013-05-03	135,800	13.81	14.48	13.78	14.37	00:00:00
2013-05-06	42,300	14.48	14.64	14.42	14.62	00:00:00
2013-05-14	31,400	15.00	15.25	14.70	15.10	00:00:00
2013-05-15	127,700	15.10	15.87	14.76	14.80	00:00:00
2013-06-03	16,500	15.43	15.54	15.30	15.50	00:00:00
2013-06-05	21,600	15.29	15.95	15.25	15.46	00:00:00
2013-06-10	16,000	15.57	15.57	15.41	15.51	00:00:00
2013-06-17	13,900	14.94	15.24	14.93	15.22	00:00:00
2013-06-20	14,300	14.75	14.76	14.51	14.58	00:00:00
2013-06-21	14,300	14.60	14.83	14.50	14.53	00:00:00
2013-06-27	17,400	14.40	14.68	14.35	14.59	00:00:00
2013-06-28	37,500	14.75	15.20	14.75	15.12	00:00:00
2013-07-01	68,000	15.12	15.46	15.11	15.25	00:00:00
2013-07-04	12,000	14.68	15.01	14.52	15.00	00:00:00
2013-07-08	14,100	14.68	14.68	14.35	14.44	00:00:00
2013-07-11	20,600	15.06	15.35	14.99	15.27	00:00:00
2013-07-12	21,800	15.28	15.47	15.20	15.40	00:00:00
2013-07-18	69,100	16.45	16.95	16.00	16.68	00:00:00
2013-07-19	45,700	16.88	17.12	16.70	17.08	00:00:00
2013-07-22	40,300	17.02	17.27	16.70	16.75	00:00:00
2013-07-25	30,200	17.27	17.42	17.07	17.42	00:00:00
2013-07-26	75,600	16.00	16.90	16.00	16.84	00:00:00
2013-07-29	22,600	16.76	17.15	16.75	17.06	00:00:00
2013-07-30	11,900	17.19	17.19	17.00	17.02	00:00:00
2013-07-31	40,800	16.33	16.50	15.90	16.30	00:00:00
2013-08-01	33,300	15.90	16.94	15.90	16.75	00:00:00
2013-08-02	24,300	16.91	17.10	16.75	17.03	00:00:00
2013-08-05	18,600	16.95	17.07	16.70	16.84	00:00:00
2013-08-06	15,900	16.65	16.82	16.49	16.51	00:00:00
2013-08-07	14,600	16.44	16.46	16.28	16.34	00:00:00
2013-08-08	3,800	16.34	16.80	16.27	16.80	00:00:00
2013-08-09	15,600	16.65	17.11	16.60	16.90	00:00:00
2013-08-19	24,900	16.41	16.50	16.04	16.09	00:00:00
2013-08-22	21,700	15.55	16.32	15.33	16.25	00:00:00
2013-08-23	17,100	16.30	16.42	16.18	16.23	00:00:00
2013-08-26	9,900	16.34	16.39	16.19	16.39	00:00:00
2013-09-03	17,500	15.90	16.10	15.86	15.90	00:00:00
2013-09-04	17,800	15.98	16.02	15.63	15.69	00:00:00
2013-09-09	11,400	15.75	15.94	15.71	15.81	00:00:00
2013-09-10	19,600	15.85	16.42	15.85	16.41	00:00:00
2013-09-11	17,100	16.39	16.46	16.30	16.33	00:00:00
2013-09-12	15,500	16.25	16.45	16.20	16.37	00:00:00
2013-09-13	21,800	16.34	16.95	16.25	16.75	00:00:00
2013-09-17	26,600	16.60	17.23	16.60	16.89	00:00:00
2013-09-18	50,000	16.91	17.50	16.85	17.15	00:00:00
2013-10-01	45,800	18.00	18.06	17.80	18.00	00:00:00
2013-10-02	12,000	18.10	18.10	17.80	18.02	00:00:00
2013-10-15	32,100	18.56	18.93	18.55	18.83	00:00:00
2013-10-16	46,200	18.79	19.04	18.75	18.95	00:00:00
2013-10-17	18,600	18.92	19.02	18.81	18.91	00:00:00
2013-10-18	15,900	19.09	19.09	18.80	18.81	00:00:00
2013-10-22	37,200	19.01	19.29	18.75	19.00	00:00:00
2013-10-23	16,200	18.99	19.08	18.90	18.92	00:00:00
2013-10-28	39,800	18.88	18.92	18.24	18.37	00:00:00
2013-10-31	10,800	18.82	19.00	18.75	18.85	00:00:00
2013-11-01	6,200	18.71	19.03	18.71	19.03	00:00:00
2013-11-18	13,600	19.39	19.43	19.20	19.43	00:00:00
2013-11-21	34,100	18.81	18.94	18.52	18.75	00:00:00
2013-11-22	14,500	18.80	18.80	18.54	18.78	00:00:00
2013-11-26	19,500	18.93	18.94	18.73	18.85	00:00:00
2013-11-27	33,800	18.87	19.21	18.84	19.10	00:00:00
2013-11-28	26,900	19.19	19.48	19.13	19.33	00:00:00
2013-11-29	20,600	19.39	19.50	19.20	19.31	00:00:00
2013-12-02	307,900	17.52	18.19	17.20	17.56	00:00:00
2013-12-03	269,300	17.35	17.60	17.08	17.19	00:00:00
2013-12-04	69,500	17.22	17.35	16.74	17.05	00:00:00
2013-12-05	26,600	17.06	17.38	17.00	17.22	00:00:00
2013-12-10	22,200	17.27	17.35	17.07	17.20	00:00:00
2013-12-11	18,100	17.12	17.26	16.83	16.83	00:00:00
2013-12-12	22,900	16.81	16.94	16.54	16.56	00:00:00
2013-12-13	10,800	16.51	16.93	16.51	16.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>