|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-12-13 | 10,800 | 16.51 | 16.93 | 16.51 | 16.90 | 00:00:00 | | 2013-12-17 | 6,800 | 17.19 | 17.19 | 16.74 | 16.75 | 00:00:00 | | 2013-12-18 | 19,800 | 16.80 | 17.11 | 16.80 | 17.00 | 00:00:00 | | 2013-12-19 | 23,200 | 17.23 | 17.35 | 16.99 | 17.15 | 00:00:00 | | 2013-12-20 | 10,000 | 17.10 | 17.26 | 17.09 | 17.11 | 00:00:00 | | 2013-12-23 | 11,100 | 17.18 | 17.27 | 17.08 | 17.20 | 00:00:00 | | 2013-12-26 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2013-12-27 | 21,000 | 17.22 | 17.47 | 17.22 | 17.41 | 00:00:00 | | 2013-12-30 | 24,600 | 17.31 | 17.73 | 17.31 | 17.73 | 00:00:00 | | 2013-12-31 | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 00:00:00 | | 2014-01-01 | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 00:00:00 | | 2014-01-02 | 18,900 | 17.80 | 17.89 | 17.02 | 17.02 | 00:00:00 | | 2014-01-03 | 8,000 | 17.00 | 17.47 | 17.00 | 17.30 | 00:00:00 | | 2014-01-10 | 11,100 | 17.21 | 17.85 | 17.21 | 17.60 | 00:00:00 | | 2014-01-13 | 44,100 | 17.55 | 18.29 | 17.55 | 18.08 | 00:00:00 | | 2014-01-20 | 17,300 | 19.01 | 19.08 | 18.86 | 18.86 | 00:00:00 | | 2014-01-22 | 14,900 | 18.82 | 19.20 | 18.77 | 19.00 | 00:00:00 | | 2014-01-23 | 16,600 | 18.90 | 19.22 | 18.84 | 18.95 | 00:00:00 | | 2014-01-24 | 17,400 | 18.95 | 19.00 | 18.50 | 18.55 | 00:00:00 | | 2014-01-27 | 17,200 | 18.50 | 18.85 | 18.33 | 18.71 | 00:00:00 | | 2014-01-30 | 13,400 | 19.07 | 19.11 | 18.83 | 18.84 | 00:00:00 | | 2014-01-31 | 14,100 | 18.84 | 19.07 | 18.68 | 19.00 | 00:00:00 | | 2014-02-04 | 50,000 | 18.83 | 19.01 | 18.68 | 18.88 | 00:00:00 | | 2014-02-05 | 26,100 | 18.61 | 18.73 | 18.39 | 18.40 | 00:00:00 | | 2014-02-10 | 8,600 | 19.30 | 19.40 | 19.20 | 19.26 | 00:00:00 | | 2014-02-13 | 12,700 | 19.77 | 19.80 | 19.30 | 19.80 | 00:00:00 | | 2014-02-14 | 140,100 | 20.10 | 20.69 | 19.97 | 20.36 | 00:00:00 | | 2014-02-17 | 22,400 | 20.17 | 20.28 | 19.98 | 20.11 | 00:00:00 | | 2014-02-18 | 15,400 | 20.16 | 20.24 | 20.05 | 20.11 | 00:00:00 | | 2014-02-19 | 11,100 | 20.00 | 20.41 | 20.00 | 20.35 | 00:00:00 | | 2014-02-26 | 11,300 | 19.95 | 20.15 | 19.71 | 19.73 | 00:00:00 | | 2014-03-03 | 42,800 | 18.90 | 19.23 | 18.80 | 18.98 | 00:00:00 | | 2014-03-04 | 13,400 | 19.10 | 19.55 | 19.03 | 19.42 | 00:00:00 | | 2014-03-05 | 8,700 | 19.53 | 19.71 | 19.53 | 19.65 | 00:00:00 | | 2014-03-10 | 20,000 | 19.44 | 19.45 | 18.80 | 18.93 | 00:00:00 | | 2014-03-11 | 7,900 | 18.90 | 19.22 | 18.81 | 18.89 | 00:00:00 | | 2014-03-12 | 37,100 | 18.81 | 18.82 | 18.22 | 18.51 | 00:00:00 | | 2014-03-13 | 24,100 | 18.51 | 18.56 | 17.75 | 17.81 | 00:00:00 | | 2014-03-14 | 10,100 | 17.80 | 18.10 | 17.67 | 17.91 | 00:00:00 | | 2014-03-19 | 10,900 | 18.50 | 18.50 | 18.20 | 18.20 | 00:00:00 | | 2014-03-20 | 5,900 | 18.07 | 18.70 | 18.07 | 18.70 | 00:00:00 | | 2014-03-24 | 6,900 | 18.80 | 19.00 | 18.61 | 18.70 | 00:00:00 | | 2014-03-27 | 2,300 | 18.83 | 18.98 | 18.65 | 18.98 | 00:00:00 | | 2014-03-28 | 12,000 | 18.88 | 19.49 | 18.88 | 19.33 | 00:00:00 | | 2014-04-01 | 56,000 | 19.51 | 19.95 | 19.50 | 19.81 | 00:00:00 | | 2014-04-02 | 6,000 | 19.89 | 19.89 | 19.63 | 19.84 | 00:00:00 | | 2014-04-07 | 18,800 | 19.85 | 20.15 | 19.46 | 19.46 | 00:00:00 | | 2014-04-08 | 10,500 | 19.75 | 19.99 | 19.61 | 19.92 | 00:00:00 | | 2014-04-21 | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | | 2014-05-01 | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 00:00:00 | | 2014-05-02 | 24,700 | 20.45 | 20.55 | 20.36 | 20.44 | 00:00:00 | | 2014-05-06 | 7,500 | 20.50 | 20.70 | 20.40 | 20.54 | 00:00:00 | | 2014-05-07 | 3,000 | 20.33 | 20.59 | 20.30 | 20.59 | 00:00:00 | | 2014-05-08 | 6,300 | 20.61 | 20.87 | 20.61 | 20.70 | 00:00:00 | | 2014-05-09 | 4,800 | 20.64 | 20.69 | 20.58 | 20.59 | 00:00:00 | | 2014-05-12 | 28,000 | 20.77 | 21.34 | 20.66 | 21.24 | 00:00:00 | | 2014-05-20 | 10,400 | 22.10 | 22.18 | 21.67 | 21.67 | 00:00:00 | | 2014-05-21 | 2,500 | 21.63 | 21.85 | 21.60 | 21.72 | 00:00:00 | | 2014-05-26 | 10,700 | 22.26 | 22.62 | 22.17 | 22.49 | 00:00:00 | | 2014-05-27 | 8,000 | 22.68 | 22.71 | 22.42 | 22.42 | 00:00:00 | | 2014-05-28 | 12,900 | 22.46 | 22.62 | 22.26 | 22.33 | 00:00:00 | | 2014-06-03 | 8,600 | 21.91 | 21.92 | 21.67 | 21.70 | 00:00:00 | | 2014-06-04 | 58,400 | 21.74 | 21.86 | 21.50 | 21.54 | 00:00:00 | | 2014-06-12 | 4,100 | 21.48 | 21.64 | 21.40 | 21.40 | 00:00:00 | | 2014-06-13 | 17,200 | 21.36 | 21.36 | 20.94 | 21.12 | 00:00:00 | | 2014-06-19 | 4,800 | 21.52 | 21.86 | 21.52 | 21.52 | 00:00:00 | | 2014-06-20 | 2,400 | 21.70 | 21.70 | 21.31 | 21.35 | 00:00:00 | | 2014-06-26 | 3,500 | 21.35 | 21.56 | 21.26 | 21.26 | 00:00:00 | | 2014-06-27 | 2,000 | 21.25 | 21.30 | 21.16 | 21.28 | 00:00:00 | | 2014-06-30 | 6,900 | 21.49 | 21.50 | 21.28 | 21.32 | 00:00:00 | | 2014-07-03 | 58,400 | 22.00 | 22.46 | 21.96 | 22.31 | 00:00:00 | | 2014-07-04 | 228,800 | 22.35 | 22.71 | 22.35 | 22.67 | 00:00:00 | | 2014-08-06 | 23,600 | 20.01 | 20.29 | 19.78 | 19.96 | 00:00:00 | | 2014-08-11 | 5,900 | 20.70 | 20.95 | 20.70 | 20.88 | 00:00:00 | | 2014-08-14 | 6,900 | 21.85 | 21.85 | 21.00 | 21.14 | 00:00:00 | | 2014-08-15 | 12,400 | 21.25 | 21.34 | 20.53 | 20.69 | 00:00:00 | | 2014-08-21 | 6,200 | 21.45 | 21.54 | 21.09 | 21.09 | 00:00:00 | | 2014-08-25 | 3,300 | 21.18 | 21.18 | 21.04 | 21.17 | 00:00:00 | | 2014-09-04 | 4,300 | 21.33 | 21.95 | 21.33 | 21.83 | 00:00:00 | | 2014-09-15 | 6,900 | 21.50 | 21.70 | 21.50 | 21.66 | 00:00:00 | | 2014-09-16 | 2,700 | 21.65 | 21.67 | 21.49 | 21.49 | 00:00:00 | | 2014-09-17 | 5,200 | 21.75 | 22.01 | 21.75 | 22.01 | 00:00:00 | | 2014-09-22 | 6,400 | 21.82 | 22.01 | 21.64 | 21.77 | 00:00:00 | | 2014-09-24 | 1,000 | 21.14 | 21.53 | 21.14 | 21.48 | 00:00:00 | | 2014-09-29 | 4,000 | 21.15 | 21.15 | 20.59 | 20.65 | 00:00:00 | | 2014-10-07 | 12,200 | 19.57 | 19.58 | 19.02 | 19.08 | 00:00:00 | | 2014-10-14 | 7,000 | 18.30 | 18.38 | 18.05 | 18.26 | 00:00:00 | | 2014-10-20 | 14,100 | 18.16 | 18.19 | 17.63 | 17.81 | 00:00:00 | | 2014-10-23 | 9,900 | 18.40 | 19.10 | 18.16 | 19.07 | 00:00:00 | | 2014-10-24 | 7,200 | 19.01 | 19.12 | 18.85 | 18.85 | 00:00:00 | | 2014-10-30 | 3,200 | 19.02 | 19.02 | 18.39 | 18.75 | 00:00:00 | | 2014-10-31 | 5,000 | 19.09 | 19.27 | 18.92 | 19.15 | 00:00:00 | | 2014-11-11 | 1,700 | 19.24 | 19.33 | 19.12 | 19.16 | 00:00:00 | | 2014-11-12 | 3,200 | 19.06 | 19.15 | 18.98 | 19.06 | 00:00:00 | | 2014-11-17 | 2,400 | 19.10 | 19.49 | 18.84 | 19.40 | 00:00:00 | | 2014-11-18 | 12,000 | 19.55 | 19.95 | 19.40 | 19.95 | 00:00:00 | | 2014-11-19 | 12,800 | 19.95 | 19.95 | 19.63 | 19.81 | 00:00:00 | | 2014-12-03 | 334,500 | 21.21 | 21.75 | 21.21 | 21.57 | 00:00:00 | | 2014-12-04 | 11,600 | 21.66 | 21.85 | 21.43 | 21.58 | 00:00:00 | | 2014-12-18 | 13,000 | 20.90 | 21.11 | 20.85 | 21.04 | 00:00:00 | | 2014-12-19 | 5,400 | 21.24 | 21.35 | 20.93 | 21.13 | 00:00:00 | | 2014-12-22 | 7,200 | 21.07 | 21.30 | 21.07 | 21.27 | 00:00:00 | | 2014-12-29 | 5,200 | 21.33 | 21.53 | 21.33 | 21.48 | 00:00:00 | | 2015-01-01 | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 00:00:00 | | 2015-01-02 | 3,500 | 21.16 | 21.43 | 20.99 | 21.01 | 00:00:00 | | 2015-01-06 | 6,800 | 20.49 | 21.00 | 20.41 | 20.77 | 00:00:00 | | 2015-01-07 | 54,300 | 20.84 | 20.95 | 20.60 | 20.82 | 00:00:00 | | 2015-01-08 | 8,700 | 20.88 | 21.32 | 20.81 | 21.18 | 00:00:00 | | 2015-01-13 | 9,100 | 20.93 | 20.98 | 20.45 | 20.50 | 00:00:00 | | 2015-01-14 | 47,500 | 20.32 | 20.32 | 19.28 | 19.55 | 00:00:00 | | 2015-01-15 | 21,100 | 19.67 | 20.30 | 19.32 | 20.06 | 00:00:00 | | 2015-01-16 | 19,200 | 19.99 | 20.77 | 19.96 | 20.70 | 00:00:00 | | 2015-01-19 | 11,400 | 20.84 | 20.91 | 20.58 | 20.67 | 00:00:00 | | 2015-01-22 | 70,200 | 21.31 | 21.95 | 21.31 | 21.94 | 00:00:00 | | 2015-01-23 | 36,300 | 21.93 | 22.49 | 21.93 | 22.25 | 00:00:00 | | 2015-02-02 | 13,700 | 22.90 | 23.07 | 22.51 | 22.62 | 00:00:00 | | 2015-02-12 | 22,100 | 22.90 | 23.69 | 22.90 | 23.69 | 00:00:00 | | 2015-02-13 | 45,800 | 23.40 | 23.72 | 22.50 | 22.95 | 00:00:00 | | 2015-02-23 | 10,600 | 23.33 | 23.34 | 22.84 | 22.92 | 00:00:00 | | 2015-03-02 | 15,600 | 23.61 | 24.08 | 23.61 | 23.90 | 00:00:00 | | 2015-03-05 | 8,200 | 23.33 | 23.90 | 23.33 | 23.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
