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
2016-02-04	20,300	13.80	14.34	13.48	14.07	00:00:00
2016-02-05	24,300	13.91	14.19	13.78	13.92	00:00:00
2016-02-16	21,900	13.87	14.20	13.48	13.74	00:00:00
2016-02-19	4,700	14.94	15.08	14.65	14.89	00:00:00
2016-02-29	26,800	15.00	15.64	15.00	15.47	00:00:00
2016-03-01	21,300	15.50	16.20	15.50	16.10	00:00:00
2016-03-02	19,400	16.28	16.44	16.12	16.35	00:00:00
2016-03-03	7,700	16.37	16.65	16.30	16.60	00:00:00
2016-03-04	15,500	16.66	17.03	16.46	16.96	00:00:00
2016-03-08	11,200	17.14	17.14	16.48	16.54	00:00:00
2016-03-09	13,600	16.36	16.78	16.36	16.52	00:00:00
2016-03-10	16,000	16.44	16.80	15.96	16.07	00:00:00
2016-03-11	26,900	16.39	17.47	16.39	17.41	00:00:00
2016-03-15	10,900	17.40	17.42	17.15	17.24	00:00:00
2016-03-16	34,600	17.37	17.42	17.10	17.39	00:00:00
2016-03-21	5,700	17.38	17.58	17.18	17.22	00:00:00
2016-03-22	6,600	17.30	17.30	16.96	17.25	00:00:00
2016-03-23	5,700	17.25	17.51	17.12	17.13	00:00:00
2016-03-24	4,600	17.11	17.11	16.54	16.84	00:00:00
2016-03-25	0	16.84	16.84	16.84	16.84	00:00:00
2016-03-29	2,200	17.00	17.00	16.73	16.84	00:00:00
2016-03-30	39,700	16.85	18.37	16.85	18.11	00:00:00
2016-03-31	19,200	18.07	18.46	17.87	18.35	00:00:00
2016-04-01	69,400	18.53	19.75	18.53	19.20	00:00:00
2016-04-05	19,300	18.73	18.92	17.94	18.08	00:00:00
2016-04-06	8,000	18.30	18.56	18.14	18.50	00:00:00
2016-04-07	6,500	18.53	18.56	18.00	18.00	00:00:00
2016-04-08	6,400	18.05	18.68	18.05	18.68	00:00:00
2016-04-12	22,200	19.08	19.45	19.08	19.25	00:00:00
2016-04-13	60,400	19.60	20.72	19.60	20.43	00:00:00
2016-04-18	44,600	20.16	20.82	19.88	20.67	00:00:00
2016-04-21	43,900	21.89	21.97	20.98	21.10	00:00:00
2016-04-22	13,900	21.16	21.71	21.09	21.60	00:00:00
2016-04-28	10,500	19.90	21.00	19.80	20.94	00:00:00
2016-04-29	11,100	20.61	20.90	20.26	20.43	00:00:00
2016-05-03	11,800	20.43	20.43	19.20	19.46	00:00:00
2016-05-04	3,600	19.44	19.62	19.28	19.46	00:00:00
2016-05-09	27,800	19.43	19.50	18.30	18.39	00:00:00
2016-05-12	8,200	18.78	19.24	18.57	18.60	00:00:00
2016-05-13	4,900	18.48	18.72	18.37	18.71	00:00:00
2016-05-17	11,300	18.74	19.22	18.69	18.98	00:00:00
2016-05-18	2,600	18.95	18.95	18.68	18.94	00:00:00
2016-05-24	7,100	18.18	18.72	18.18	18.64	00:00:00
2016-05-25	8,900	18.90	19.15	18.81	19.12	00:00:00
2016-05-30	4,700	19.70	19.70	19.55	19.63	00:00:00
2016-06-06	1,600	19.61	19.90	19.57	19.59	00:00:00
2016-06-07	4,400	19.55	20.17	19.55	19.94	00:00:00
2016-06-08	2,600	19.93	19.94	19.69	19.80	00:00:00
2016-06-09	1,900	19.90	19.90	19.41	19.43	00:00:00
2016-06-10	15,700	19.45	19.45	18.37	18.40	00:00:00
2016-06-14	16,200	17.56	17.81	17.40	17.40	00:00:00
2016-06-15	3,900	17.46	17.75	17.46	17.75	00:00:00
2016-06-20	15,100	18.91	19.14	18.80	19.00	00:00:00
2016-06-21	7,300	18.92	19.03	18.92	18.96	00:00:00
2016-06-22	5,900	19.03	19.10	18.86	18.90	00:00:00
2016-06-23	18,700	19.05	19.90	19.05	19.68	00:00:00
2016-06-24	113,200	18.00	18.50	17.00	17.42	00:00:00
2016-07-04	9,700	19.10	19.14	18.28	18.36	00:00:00
2016-07-18	2,700	19.74	19.90	19.67	19.75	00:00:00
2016-07-19	5,700	19.60	19.60	19.28	19.42	00:00:00
2016-07-20	7,000	19.47	19.64	19.16	19.53	00:00:00
2016-07-26	3,200	19.86	19.93	19.57	19.88	00:00:00
2016-07-27	5,200	20.00	20.15	19.82	19.82	00:00:00
2016-08-01	8,400	20.75	20.85	20.03	20.05	00:00:00
2016-08-02	17,600	19.95	20.14	19.49	19.64	00:00:00
2016-08-04	1,400	19.90	20.12	19.82	20.04	00:00:00
2016-08-08	24,100	20.79	21.24	20.64	21.03	00:00:00
2016-08-09	22,300	20.95	21.76	20.95	21.50	00:00:00
2016-08-10	10,700	21.65	21.70	20.88	20.88	00:00:00
2016-08-15	9,200	21.65	21.70	21.30	21.58	00:00:00
2016-08-16	6,400	21.41	21.75	21.30	21.51	00:00:00
2016-08-17	3,900	21.42	21.42	20.99	21.13	00:00:00
2016-08-22	10,300	21.75	21.75	21.02	21.02	00:00:00
2016-08-23	6,000	21.25	21.40	21.17	21.27	00:00:00
2016-08-24	2,200	21.23	21.40	21.14	21.14	00:00:00
2016-08-25	5,800	21.10	21.17	20.88	21.17	00:00:00
2016-08-26	2,800	21.04	21.40	21.04	21.26	00:00:00
2016-08-29	6,800	21.18	21.18	20.93	21.05	00:00:00
2016-09-06	10,100	21.90	22.18	21.83	21.83	00:00:00
2016-09-07	10,600	21.86	22.36	21.76	22.22	00:00:00
2016-09-08	4,500	22.17	22.29	21.91	21.91	00:00:00
2016-09-09	2,800	21.85	21.94	21.31	21.31	00:00:00
2016-09-19	2,900	20.25	20.87	20.25	20.80	00:00:00
2016-09-22	20,300	20.90	21.44	20.88	21.19	00:00:00
2016-09-23	2,800	21.16	21.17	21.10	21.17	00:00:00
2016-09-26	5,800	21.05	21.06	20.77	21.06	00:00:00
2016-09-29	7,300	21.40	21.56	21.20	21.28	00:00:00
2016-09-30	2,100	20.91	21.25	20.63	21.25	00:00:00
2016-10-04	3,300	21.06	21.54	21.06	21.29	00:00:00
2016-10-05	1,900	21.32	21.63	21.15	21.58	00:00:00
2016-10-06	4,300	21.51	21.65	21.42	21.49	00:00:00
2016-10-07	13,700	21.36	22.00	21.36	21.79	00:00:00
2016-10-10	35,100	21.80	22.56	21.80	22.45	00:00:00
2016-10-13	6,400	22.00	22.00	21.42	21.59	00:00:00
2016-10-14	4,200	21.46	22.08	21.46	21.92	00:00:00
2016-10-24	15,400	22.29	22.95	22.29	22.60	00:00:00
2016-10-25	18,100	22.87	22.87	21.78	22.05	00:00:00
2016-10-26	22,300	22.01	22.01	21.17	21.36	00:00:00
2016-10-27	5,100	21.31	21.55	21.00	21.46	00:00:00
2016-10-28	13,100	21.34	21.34	20.93	20.93	00:00:00
2016-11-08	15,000	20.28	20.46	19.96	20.46	00:00:00
2016-11-09	53,300	19.40	21.24	19.40	21.24	00:00:00
2016-11-15	5,200	21.89	21.89	21.50	21.61	00:00:00
2016-11-16	6,400	21.70	21.78	21.50	21.50	00:00:00
2016-11-21	8,300	21.06	21.35	20.95	21.29	00:00:00
2016-11-29	10,600	20.98	21.22	20.74	21.12	00:00:00
2016-11-30	2,000	21.02	21.42	21.02	21.42	00:00:00
2016-12-13	2,800	23.46	23.63	22.97	23.16	00:00:00
2016-12-14	9,500	22.90	23.51	22.75	23.51	00:00:00
2016-12-15	7,900	23.35	23.68	23.35	23.59	00:00:00
2016-12-16	10,400	23.42	23.55	23.11	23.25	00:00:00
2017-01-03	9,900	22.97	23.13	22.91	22.95	00:00:00
2017-01-04	6,300	23.12	23.14	22.63	22.73	00:00:00
2017-01-16	5,100	23.70	24.00	23.65	23.87	00:00:00
2017-01-23	9,300	23.85	23.95	23.55	23.70	00:00:00
2017-01-26	7,500	24.31	24.43	23.78	23.94	00:00:00
2017-01-27	10,600	23.76	24.40	23.76	24.27	00:00:00
2017-01-31	7,400	23.43	23.64	23.27	23.44	00:00:00
2017-02-01	21,500	23.42	24.07	23.42	23.51	00:00:00
2017-02-02	8,800	23.24	23.46	23.00	23.21	00:00:00
2017-02-03	3,000	23.09	23.50	23.09	23.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>