|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-03 | 3,000 | 23.09 | 23.50 | 23.09 | 23.31 | 00:00:00 | | 2017-02-06 | 5,600 | 23.43 | 23.45 | 22.93 | 22.98 | 00:00:00 | | 2017-02-07 | 23,800 | 23.15 | 23.46 | 23.15 | 23.40 | 00:00:00 | | 2017-02-08 | 6,200 | 23.34 | 23.60 | 22.94 | 23.37 | 00:00:00 | | 2017-02-09 | 40,500 | 23.37 | 23.42 | 22.35 | 23.00 | 00:00:00 | | 2017-02-10 | 19,800 | 23.10 | 23.68 | 23.10 | 23.68 | 00:00:00 | | 2017-02-13 | 6,600 | 23.70 | 23.90 | 23.54 | 23.63 | 00:00:00 | | 2017-02-14 | 21,800 | 23.65 | 23.73 | 23.25 | 23.34 | 00:00:00 | | 2017-02-15 | 5,700 | 23.39 | 23.50 | 23.20 | 23.38 | 00:00:00 | | 2017-02-16 | 7,500 | 23.48 | 23.48 | 23.09 | 23.09 | 00:00:00 | | 2017-02-17 | 5,100 | 23.08 | 23.14 | 22.72 | 22.79 | 00:00:00 | | 2017-02-23 | 10,400 | 24.30 | 24.65 | 24.10 | 24.36 | 00:00:00 | | 2017-02-24 | 15,100 | 24.13 | 24.32 | 23.46 | 24.08 | 00:00:00 | | 2017-03-14 | 3,200 | 23.06 | 23.06 | 22.82 | 22.82 | 00:00:00 | | 2017-03-15 | 4,000 | 22.83 | 23.38 | 22.83 | 23.38 | 00:00:00 | | 2017-03-23 | 3,500 | 22.60 | 22.79 | 22.60 | 22.77 | 00:00:00 | | 2017-03-24 | 2,300 | 22.63 | 22.88 | 22.63 | 22.65 | 00:00:00 | | 2017-03-27 | 13,900 | 22.52 | 22.52 | 21.97 | 22.23 | 00:00:00 | | 2017-03-30 | 2,900 | 22.89 | 23.00 | 22.75 | 23.00 | 00:00:00 | | 2017-03-31 | 1,900 | 22.82 | 23.04 | 22.74 | 23.04 | 00:00:00 | | 2017-04-06 | 2,600 | 22.80 | 22.90 | 22.58 | 22.69 | 00:00:00 | | 2017-04-07 | 4,900 | 22.69 | 22.70 | 22.40 | 22.51 | 00:00:00 | | 2017-04-14 | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 00:00:00 | | 2017-04-17 | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 00:00:00 | | 2017-04-18 | 7,800 | 21.99 | 21.99 | 21.17 | 21.33 | 00:00:00 | | 2017-04-19 | 3,800 | 21.21 | 21.83 | 21.21 | 21.70 | 00:00:00 | | 2017-04-27 | 3,300 | 22.35 | 22.35 | 21.70 | 21.76 | 00:00:00 | | 2017-04-28 | 2,500 | 21.87 | 21.96 | 21.71 | 21.86 | 00:00:00 | | 2017-05-03 | 3,400 | 22.03 | 22.03 | 21.80 | 22.02 | 00:00:00 | | 2017-05-04 | 16,000 | 22.17 | 22.17 | 21.83 | 22.04 | 00:00:00 | | 2017-05-08 | 14,000 | 22.69 | 22.69 | 22.13 | 22.18 | 00:00:00 | | 2017-05-09 | 5,300 | 22.16 | 22.63 | 22.16 | 22.45 | 00:00:00 | | 2017-05-10 | 9,400 | 22.54 | 22.54 | 22.28 | 22.41 | 00:00:00 | | 2017-05-11 | 13,500 | 22.35 | 22.56 | 22.14 | 22.43 | 00:00:00 | | 2017-05-12 | 37,100 | 22.40 | 22.40 | 21.20 | 21.42 | 00:00:00 | | 2017-05-15 | 7,800 | 21.60 | 21.62 | 21.32 | 21.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
