|
 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 | | 2015-03-05 | 8,200 | 23.33 | 23.90 | 23.33 | 23.75 | 00:00:00 | | 2015-03-06 | 30,100 | 23.99 | 24.71 | 23.77 | 24.50 | 00:00:00 | | 2015-03-09 | 19,100 | 24.55 | 25.00 | 24.43 | 24.77 | 00:00:00 | | 2015-03-10 | 23,000 | 24.90 | 24.95 | 24.47 | 24.51 | 00:00:00 | | 2015-03-11 | 11,800 | 24.60 | 25.30 | 24.58 | 25.16 | 00:00:00 | | 2015-03-12 | 17,400 | 25.24 | 25.54 | 25.10 | 25.12 | 00:00:00 | | 2015-03-13 | 11,900 | 25.20 | 25.30 | 24.83 | 25.02 | 00:00:00 | | 2015-03-16 | 56,500 | 24.95 | 25.61 | 24.95 | 25.31 | 00:00:00 | | 2015-03-23 | 4,700 | 24.50 | 24.50 | 24.25 | 24.45 | 00:00:00 | | 2015-03-24 | 8,000 | 24.25 | 24.80 | 24.25 | 24.67 | 00:00:00 | | 2015-03-25 | 5,000 | 24.80 | 24.90 | 24.43 | 24.47 | 00:00:00 | | 2015-04-02 | 12,800 | 24.93 | 25.21 | 24.76 | 24.80 | 00:00:00 | | 2015-04-03 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2015-04-06 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2015-04-07 | 18,800 | 24.95 | 25.42 | 24.88 | 25.36 | 00:00:00 | | 2015-04-08 | 8,100 | 25.26 | 25.63 | 25.20 | 25.26 | 00:00:00 | | 2015-04-13 | 8,300 | 25.32 | 25.79 | 25.08 | 25.57 | 00:00:00 | | 2015-04-14 | 5,100 | 25.41 | 25.80 | 25.41 | 25.61 | 00:00:00 | | 2015-04-15 | 14,500 | 25.50 | 26.21 | 25.50 | 26.01 | 00:00:00 | | 2015-04-16 | 8,400 | 26.19 | 26.19 | 25.10 | 25.28 | 00:00:00 | | 2015-04-17 | 36,400 | 25.30 | 25.34 | 24.00 | 24.15 | 00:00:00 | | 2015-04-20 | 11,300 | 24.20 | 24.90 | 24.20 | 24.52 | 00:00:00 | | 2015-04-21 | 17,500 | 24.69 | 24.95 | 24.45 | 24.55 | 00:00:00 | | 2015-04-22 | 7,700 | 24.59 | 24.85 | 24.30 | 24.46 | 00:00:00 | | 2015-04-27 | 5,300 | 24.40 | 24.99 | 24.08 | 24.99 | 00:00:00 | | 2015-04-28 | 7,400 | 24.90 | 25.20 | 24.79 | 24.93 | 00:00:00 | | 2015-04-29 | 13,100 | 24.90 | 24.90 | 24.00 | 24.04 | 00:00:00 | | 2015-04-30 | 10,300 | 24.04 | 24.04 | 23.70 | 23.80 | 00:00:00 | | 2015-05-01 | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | | 2015-05-05 | 5,000 | 24.38 | 24.72 | 24.08 | 24.08 | 00:00:00 | | 2015-05-06 | 4,700 | 24.12 | 24.19 | 23.99 | 24.14 | 00:00:00 | | 2015-05-07 | 5,200 | 23.85 | 24.22 | 23.56 | 24.13 | 00:00:00 | | 2015-05-08 | 2,100 | 24.06 | 24.90 | 24.06 | 24.82 | 00:00:00 | | 2015-05-12 | 16,900 | 25.60 | 26.03 | 25.19 | 25.49 | 00:00:00 | | 2015-05-13 | 11,100 | 25.55 | 26.03 | 25.49 | 25.51 | 00:00:00 | | 2015-05-14 | 21,400 | 25.43 | 26.37 | 25.43 | 26.12 | 00:00:00 | | 2015-05-15 | 10,800 | 26.21 | 26.41 | 25.79 | 25.86 | 00:00:00 | | 2015-05-21 | 9,600 | 25.49 | 25.49 | 25.09 | 25.27 | 00:00:00 | | 2015-05-22 | 5,700 | 25.10 | 25.13 | 24.97 | 24.99 | 00:00:00 | | 2015-05-25 | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 00:00:00 | | 2015-05-28 | 2,400 | 24.90 | 24.92 | 24.76 | 24.90 | 00:00:00 | | 2015-05-29 | 4,200 | 24.57 | 24.57 | 24.13 | 24.13 | 00:00:00 | | 2015-06-08 | 12,400 | 24.10 | 24.10 | 23.33 | 23.33 | 00:00:00 | | 2015-06-11 | 5,800 | 24.10 | 24.20 | 23.60 | 23.70 | 00:00:00 | | 2015-06-12 | 3,600 | 23.77 | 23.77 | 23.30 | 23.39 | 00:00:00 | | 2015-06-15 | 6,600 | 23.39 | 23.39 | 22.96 | 23.05 | 00:00:00 | | 2015-06-16 | 8,200 | 23.19 | 23.25 | 22.67 | 23.13 | 00:00:00 | | 2015-06-17 | 3,700 | 23.21 | 23.24 | 22.80 | 22.81 | 00:00:00 | | 2015-06-18 | 2,800 | 22.94 | 23.54 | 22.75 | 23.23 | 00:00:00 | | 2015-06-19 | 16,500 | 23.70 | 24.22 | 23.53 | 23.82 | 00:00:00 | | 2015-06-22 | 9,800 | 24.40 | 24.50 | 23.98 | 24.10 | 00:00:00 | | 2015-06-25 | 8,100 | 24.34 | 24.60 | 24.00 | 24.18 | 00:00:00 | | 2015-06-26 | 2,300 | 24.20 | 24.46 | 24.06 | 24.39 | 00:00:00 | | 2015-06-29 | 10,500 | 23.03 | 24.39 | 23.03 | 23.90 | 00:00:00 | | 2015-06-30 | 4,800 | 23.85 | 23.91 | 23.34 | 23.41 | 00:00:00 | | 2015-07-01 | 2,000 | 23.65 | 23.91 | 23.49 | 23.63 | 00:00:00 | | 2015-07-02 | 4,100 | 23.70 | 23.76 | 23.30 | 23.49 | 00:00:00 | | 2015-07-03 | 8,300 | 23.41 | 23.42 | 23.29 | 23.42 | 00:00:00 | | 2015-07-07 | 9,800 | 22.88 | 22.90 | 21.76 | 22.00 | 00:00:00 | | 2015-07-08 | 1,400 | 21.85 | 22.38 | 21.85 | 22.32 | 00:00:00 | | 2015-07-16 | 6,900 | 24.04 | 24.55 | 24.01 | 24.42 | 00:00:00 | | 2015-07-17 | 8,200 | 24.34 | 24.70 | 24.11 | 24.62 | 00:00:00 | | 2015-07-20 | 6,800 | 24.54 | 25.03 | 24.53 | 24.93 | 00:00:00 | | 2015-07-27 | 4,400 | 23.52 | 23.52 | 22.79 | 22.82 | 00:00:00 | | 2015-07-28 | 5,300 | 22.85 | 23.03 | 22.72 | 22.93 | 00:00:00 | | 2015-07-29 | 3,500 | 23.05 | 23.10 | 22.70 | 23.00 | 00:00:00 | | 2015-08-20 | 12,500 | 20.70 | 20.77 | 19.99 | 19.99 | 00:00:00 | | 2015-08-21 | 31,200 | 19.71 | 20.12 | 19.50 | 19.50 | 00:00:00 | | 2015-08-24 | 27,200 | 19.10 | 19.24 | 18.00 | 18.55 | 00:00:00 | | 2015-08-25 | 23,200 | 18.80 | 19.25 | 18.50 | 19.09 | 00:00:00 | | 2015-08-26 | 50,500 | 19.15 | 19.17 | 18.67 | 18.97 | 00:00:00 | | 2015-08-27 | 24,000 | 19.50 | 19.71 | 19.35 | 19.71 | 00:00:00 | | 2015-08-28 | 6,900 | 19.60 | 19.68 | 19.18 | 19.52 | 00:00:00 | | 2015-09-03 | 10,700 | 18.85 | 19.25 | 18.72 | 19.17 | 00:00:00 | | 2015-09-04 | 6,900 | 18.94 | 18.94 | 18.23 | 18.26 | 00:00:00 | | 2015-09-15 | 6,000 | 18.00 | 18.12 | 17.78 | 18.10 | 00:00:00 | | 2015-09-16 | 12,300 | 18.17 | 18.19 | 17.99 | 18.15 | 00:00:00 | | 2015-09-17 | 22,600 | 18.20 | 18.20 | 17.84 | 17.90 | 00:00:00 | | 2015-09-18 | 22,000 | 18.08 | 18.08 | 17.10 | 17.40 | 00:00:00 | | 2015-09-22 | 24,800 | 17.25 | 17.34 | 16.27 | 16.44 | 00:00:00 | | 2015-09-23 | 22,600 | 16.20 | 16.47 | 16.02 | 16.16 | 00:00:00 | | 2015-09-24 | 18,400 | 16.09 | 16.15 | 15.62 | 15.81 | 00:00:00 | | 2015-09-25 | 12,500 | 15.99 | 16.22 | 15.88 | 15.97 | 00:00:00 | | 2015-09-28 | 16,500 | 15.94 | 15.94 | 15.27 | 15.27 | 00:00:00 | | 2015-10-06 | 14,100 | 16.93 | 17.02 | 16.54 | 16.98 | 00:00:00 | | 2015-10-07 | 14,700 | 17.31 | 18.13 | 17.20 | 17.91 | 00:00:00 | | 2015-10-12 | 13,500 | 18.39 | 18.56 | 17.91 | 18.04 | 00:00:00 | | 2015-10-15 | 6,400 | 17.60 | 17.75 | 17.44 | 17.58 | 00:00:00 | | 2015-10-16 | 21,400 | 17.63 | 17.69 | 17.35 | 17.50 | 00:00:00 | | 2015-10-20 | 8,700 | 17.63 | 17.63 | 17.38 | 17.61 | 00:00:00 | | 2015-10-21 | 9,800 | 17.61 | 17.94 | 17.45 | 17.79 | 00:00:00 | | 2015-10-27 | 21,900 | 18.56 | 18.57 | 18.11 | 18.15 | 00:00:00 | | 2015-10-28 | 18,200 | 18.13 | 18.61 | 17.99 | 18.54 | 00:00:00 | | 2015-10-29 | 18,100 | 18.61 | 18.61 | 17.89 | 18.09 | 00:00:00 | | 2015-10-30 | 12,200 | 18.18 | 18.30 | 18.12 | 18.26 | 00:00:00 | | 2015-11-02 | 7,000 | 18.34 | 18.59 | 18.12 | 18.50 | 00:00:00 | | 2015-11-03 | 2,600 | 18.60 | 18.69 | 18.43 | 18.52 | 00:00:00 | | 2015-11-04 | 11,900 | 18.55 | 19.03 | 18.53 | 18.63 | 00:00:00 | | 2015-11-26 | 17,300 | 19.68 | 20.01 | 19.60 | 19.92 | 00:00:00 | | 2015-11-27 | 4,600 | 19.73 | 19.92 | 19.69 | 19.80 | 00:00:00 | | 2015-12-01 | 8,700 | 20.20 | 20.20 | 19.68 | 19.75 | 00:00:00 | | 2015-12-02 | 11,400 | 19.85 | 19.99 | 19.17 | 19.41 | 00:00:00 | | 2015-12-07 | 15,700 | 18.80 | 18.89 | 18.34 | 18.46 | 00:00:00 | | 2015-12-10 | 9,800 | 17.65 | 17.96 | 17.61 | 17.89 | 00:00:00 | | 2015-12-11 | 20,100 | 17.84 | 17.90 | 17.19 | 17.33 | 00:00:00 | | 2015-12-17 | 12,400 | 17.48 | 17.71 | 17.26 | 17.28 | 00:00:00 | | 2015-12-18 | 6,500 | 17.26 | 17.59 | 17.21 | 17.43 | 00:00:00 | | 2015-12-21 | 13,700 | 17.44 | 17.93 | 17.40 | 17.54 | 00:00:00 | | 2015-12-24 | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 00:00:00 | | 2015-12-25 | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 00:00:00 | | 2015-12-28 | 14,800 | 18.85 | 18.95 | 18.28 | 18.28 | 00:00:00 | | 2016-01-04 | 17,200 | 17.91 | 17.91 | 17.45 | 17.64 | 00:00:00 | | 2016-01-05 | 10,000 | 17.81 | 17.83 | 17.40 | 17.79 | 00:00:00 | | 2016-01-06 | 8,900 | 17.54 | 17.72 | 17.11 | 17.40 | 00:00:00 | | 2016-01-19 | 19,200 | 15.40 | 15.73 | 15.14 | 15.15 | 00:00:00 | | 2016-01-20 | 31,700 | 14.90 | 14.96 | 14.57 | 14.70 | 00:00:00 | | 2016-01-21 | 21,800 | 14.60 | 15.23 | 14.49 | 15.19 | 00:00:00 | | 2016-01-22 | 9,900 | 15.34 | 15.51 | 15.06 | 15.18 | 00:00:00 | | 2016-01-26 | 30,700 | 14.80 | 15.42 | 14.60 | 15.42 | 00:00:00 | | 2016-01-27 | 26,900 | 15.40 | 15.40 | 14.85 | 15.10 | 00:00:00 | | 2016-02-04 | 20,300 | 13.80 | 14.34 | 13.48 | 14.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
