|
 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 | | 2001-11-05 | 88,900 | 12.08 | 12.26 | 12.00 | 12.12 | 00:00:00 | | 2001-11-06 | 131,600 | 12.20 | 12.64 | 12.20 | 12.38 | 00:00:00 | | 2001-11-07 | 149,600 | 12.55 | 13.20 | 12.42 | 13.13 | 00:00:00 | | 2001-11-08 | 291,800 | 13.30 | 14.19 | 13.30 | 13.72 | 00:00:00 | | 2001-11-09 | 131,900 | 13.95 | 13.98 | 13.30 | 13.60 | 00:00:00 | | 2001-11-12 | 152,700 | 13.79 | 13.80 | 13.10 | 13.55 | 00:00:00 | | 2001-11-13 | 144,100 | 13.70 | 14.53 | 13.60 | 14.51 | 00:00:00 | | 2001-11-14 | 164,300 | 14.55 | 14.89 | 14.33 | 14.65 | 00:00:00 | | 2001-11-15 | 282,700 | 14.75 | 15.70 | 14.63 | 15.50 | 00:00:00 | | 2001-11-16 | 161,400 | 15.45 | 15.69 | 15.35 | 15.60 | 00:00:00 | | 2001-11-19 | 164,200 | 15.50 | 15.66 | 15.25 | 15.50 | 00:00:00 | | 2001-11-20 | 118,600 | 15.68 | 15.68 | 15.02 | 15.30 | 00:00:00 | | 2001-11-21 | 141,600 | 15.25 | 15.60 | 14.70 | 15.15 | 00:00:00 | | 2001-11-22 | 93,400 | 15.10 | 15.43 | 15.10 | 15.34 | 00:00:00 | | 2001-11-23 | 78,900 | 15.30 | 15.53 | 15.12 | 15.43 | 00:00:00 | | 2001-11-26 | 283,200 | 15.69 | 16.49 | 15.50 | 16.03 | 00:00:00 | | 2001-11-27 | 144,200 | 16.25 | 16.49 | 15.83 | 15.98 | 00:00:00 | | 2001-11-28 | 99,700 | 15.80 | 16.10 | 15.62 | 15.62 | 00:00:00 | | 2001-11-29 | 144,300 | 15.41 | 15.99 | 15.31 | 15.70 | 00:00:00 | | 2001-11-30 | 101,500 | 15.85 | 16.18 | 15.75 | 15.90 | 00:00:00 | | 2001-12-03 | 120,800 | 15.65 | 16.10 | 15.40 | 16.00 | 00:00:00 | | 2001-12-04 | 90,100 | 16.00 | 16.45 | 15.85 | 16.20 | 00:00:00 | | 2001-12-05 | 262,200 | 16.30 | 17.45 | 16.30 | 17.45 | 00:00:00 | | 2001-12-06 | 624,400 | 17.30 | 17.89 | 17.15 | 17.45 | 00:00:00 | | 2001-12-07 | 153,000 | 17.20 | 17.35 | 16.74 | 16.80 | 00:00:00 | | 2001-12-10 | 80,200 | 16.80 | 16.95 | 16.60 | 16.80 | 00:00:00 | | 2001-12-11 | 113,900 | 16.65 | 17.10 | 16.35 | 16.50 | 00:00:00 | | 2001-12-12 | 73,700 | 16.60 | 16.75 | 16.35 | 16.45 | 00:00:00 | | 2001-12-13 | 165,200 | 17.00 | 17.15 | 15.75 | 16.05 | 00:00:00 | | 2001-12-14 | 74,700 | 15.90 | 16.40 | 15.90 | 16.00 | 00:00:00 | | 2001-12-17 | 91,100 | 16.10 | 16.50 | 16.00 | 16.50 | 00:00:00 | | 2001-12-18 | 61,300 | 16.50 | 16.75 | 16.25 | 16.40 | 00:00:00 | | 2001-12-19 | 84,800 | 16.40 | 16.50 | 16.01 | 16.35 | 00:00:00 | | 2001-12-20 | 86,400 | 16.40 | 16.40 | 15.55 | 15.94 | 00:00:00 | | 2001-12-21 | 113,700 | 15.65 | 16.18 | 15.62 | 16.00 | 00:00:00 | | 2001-12-24 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-12-25 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-12-26 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-12-27 | 81,900 | 16.00 | 16.42 | 16.00 | 16.10 | 00:00:00 | | 2001-12-28 | 82,500 | 16.30 | 16.60 | 16.20 | 16.45 | 00:00:00 | | 2001-12-31 | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 00:00:00 | | 2002-01-01 | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 00:00:00 | | 2002-01-02 | 40,300 | 16.40 | 16.71 | 16.30 | 16.50 | 00:00:00 | | 2002-01-03 | 78,700 | 16.50 | 17.40 | 16.50 | 16.98 | 00:00:00 | | 2002-01-04 | 173,900 | 17.35 | 17.65 | 17.15 | 17.38 | 00:00:00 | | 2002-01-07 | 132,300 | 17.47 | 17.70 | 17.05 | 17.15 | 00:00:00 | | 2002-01-08 | 93,200 | 17.30 | 17.41 | 17.02 | 17.20 | 00:00:00 | | 2002-01-09 | 99,200 | 17.15 | 17.47 | 16.85 | 17.40 | 00:00:00 | | 2002-01-10 | 117,200 | 17.40 | 17.40 | 17.08 | 17.15 | 00:00:00 | | 2002-01-11 | 142,500 | 17.14 | 17.85 | 17.10 | 17.20 | 00:00:00 | | 2002-01-14 | 127,700 | 17.20 | 17.20 | 16.40 | 16.58 | 00:00:00 | | 2002-01-15 | 203,000 | 16.40 | 16.65 | 15.85 | 16.32 | 00:00:00 | | 2002-01-16 | 134,000 | 16.15 | 16.20 | 15.55 | 16.00 | 00:00:00 | | 2002-01-17 | 94,100 | 15.80 | 16.44 | 15.80 | 16.30 | 00:00:00 | | 2002-01-18 | 61,200 | 16.25 | 16.55 | 16.20 | 16.50 | 00:00:00 | | 2002-01-21 | 61,500 | 16.60 | 16.60 | 16.10 | 16.40 | 00:00:00 | | 2002-01-22 | 46,900 | 16.40 | 16.45 | 15.96 | 16.08 | 00:00:00 | | 2002-01-23 | 58,100 | 16.10 | 16.14 | 15.60 | 16.06 | 00:00:00 | | 2002-01-24 | 49,300 | 16.10 | 16.35 | 16.00 | 16.25 | 00:00:00 | | 2002-01-25 | 76,300 | 16.30 | 16.65 | 16.25 | 16.35 | 00:00:00 | | 2002-01-28 | 70,300 | 16.30 | 16.89 | 16.30 | 16.70 | 00:00:00 | | 2002-01-29 | 57,800 | 16.80 | 16.89 | 16.45 | 16.45 | 00:00:00 | | 2002-01-30 | 79,300 | 16.30 | 16.40 | 15.96 | 16.18 | 00:00:00 | | 2002-01-31 | 44,500 | 16.20 | 16.40 | 16.10 | 16.20 | 00:00:00 | | 2002-02-01 | 190,600 | 16.40 | 17.15 | 16.30 | 16.70 | 00:00:00 | | 2002-02-04 | 124,800 | 16.80 | 17.11 | 16.60 | 16.98 | 00:00:00 | | 2002-02-05 | 95,200 | 16.75 | 17.17 | 16.70 | 16.85 | 00:00:00 | | 2002-02-06 | 83,900 | 17.10 | 17.10 | 16.20 | 16.50 | 00:00:00 | | 2002-02-07 | 70,500 | 16.50 | 16.55 | 16.01 | 16.45 | 00:00:00 | | 2002-02-08 | 44,300 | 16.30 | 16.45 | 16.20 | 16.45 | 00:00:00 | | 2002-02-11 | 59,700 | 16.40 | 16.49 | 16.01 | 16.24 | 00:00:00 | | 2002-02-12 | 38,300 | 16.30 | 16.40 | 16.05 | 16.10 | 00:00:00 | | 2002-02-13 | 92,800 | 16.10 | 16.35 | 15.91 | 16.35 | 00:00:00 | | 2002-02-14 | 77,500 | 16.50 | 16.69 | 16.20 | 16.69 | 00:00:00 | | 2002-02-15 | 76,100 | 16.69 | 16.84 | 16.45 | 16.60 | 00:00:00 | | 2002-02-18 | 76,200 | 16.65 | 16.80 | 16.50 | 16.70 | 00:00:00 | | 2002-02-19 | 80,100 | 16.78 | 16.78 | 16.38 | 16.40 | 00:00:00 | | 2002-02-20 | 50,500 | 16.31 | 16.50 | 16.26 | 16.32 | 00:00:00 | | 2002-02-21 | 47,900 | 16.50 | 16.65 | 16.40 | 16.65 | 00:00:00 | | 2002-02-22 | 43,600 | 16.35 | 16.65 | 16.31 | 16.60 | 00:00:00 | | 2002-02-25 | 69,600 | 16.70 | 16.78 | 16.52 | 16.65 | 00:00:00 | | 2002-02-26 | 309,100 | 16.60 | 17.39 | 16.51 | 17.25 | 00:00:00 | | 2002-02-27 | 225,600 | 17.20 | 17.55 | 17.06 | 17.20 | 00:00:00 | | 2002-02-28 | 112,900 | 17.15 | 17.26 | 17.05 | 17.22 | 00:00:00 | | 2002-03-01 | 123,800 | 17.10 | 17.53 | 17.07 | 17.45 | 00:00:00 | | 2002-03-04 | 295,600 | 17.10 | 17.99 | 16.90 | 17.95 | 00:00:00 | | 2002-03-05 | 226,500 | 17.60 | 17.80 | 17.05 | 17.25 | 00:00:00 | | 2002-03-06 | 302,700 | 16.75 | 17.13 | 16.60 | 17.09 | 00:00:00 | | 2002-03-07 | 247,400 | 17.22 | 17.83 | 17.22 | 17.37 | 00:00:00 | | 2002-03-08 | 83,000 | 17.50 | 17.64 | 17.30 | 17.62 | 00:00:00 | | 2002-03-11 | 329,500 | 17.40 | 18.09 | 17.35 | 17.95 | 00:00:00 | | 2002-03-12 | 135,900 | 17.95 | 18.02 | 17.70 | 17.90 | 00:00:00 | | 2002-03-13 | 112,100 | 17.92 | 18.11 | 17.58 | 17.85 | 00:00:00 | | 2002-03-14 | 60,100 | 17.70 | 17.90 | 17.56 | 17.66 | 00:00:00 | | 2002-03-15 | 58,200 | 17.75 | 18.05 | 17.65 | 18.01 | 00:00:00 | | 2002-03-18 | 261,600 | 18.00 | 18.51 | 17.60 | 18.21 | 00:00:00 | | 2002-03-19 | 156,400 | 18.30 | 18.66 | 18.30 | 18.54 | 00:00:00 | | 2002-03-20 | 118,900 | 18.40 | 18.53 | 18.00 | 18.20 | 00:00:00 | | 2002-03-21 | 70,300 | 18.00 | 18.20 | 17.90 | 17.95 | 00:00:00 | | 2002-03-22 | 55,300 | 18.10 | 18.25 | 17.85 | 18.05 | 00:00:00 | | 2002-03-25 | 42,400 | 18.05 | 18.05 | 17.85 | 17.92 | 00:00:00 | | 2002-03-26 | 63,500 | 17.83 | 18.08 | 17.75 | 17.90 | 00:00:00 | | 2002-03-27 | 45,600 | 17.92 | 18.02 | 17.80 | 18.02 | 00:00:00 | | 2002-03-28 | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 00:00:00 | | 2002-03-29 | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 00:00:00 | | 2002-04-01 | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 00:00:00 | | 2002-04-02 | 87,000 | 17.65 | 18.15 | 17.60 | 18.02 | 00:00:00 | | 2002-04-03 | 92,300 | 18.00 | 18.10 | 17.50 | 17.60 | 00:00:00 | | 2002-04-04 | 84,700 | 17.60 | 17.72 | 17.15 | 17.40 | 00:00:00 | | 2002-04-05 | 36,800 | 17.42 | 17.85 | 17.20 | 17.60 | 00:00:00 | | 2002-04-08 | 49,900 | 17.55 | 17.85 | 17.35 | 17.55 | 00:00:00 | | 2002-04-09 | 54,400 | 17.45 | 17.70 | 17.45 | 17.45 | 00:00:00 | | 2002-04-10 | 57,100 | 17.40 | 17.40 | 17.00 | 17.00 | 00:00:00 | | 2002-04-11 | 39,700 | 17.20 | 17.30 | 17.00 | 17.20 | 00:00:00 | | 2002-04-12 | 21,900 | 17.15 | 17.30 | 17.10 | 17.25 | 00:00:00 | | 2002-04-15 | 30,100 | 17.05 | 17.39 | 17.02 | 17.35 | 00:00:00 | | 2002-04-16 | 92,700 | 17.30 | 17.79 | 17.25 | 17.65 | 00:00:00 | | 2002-04-17 | 57,900 | 17.68 | 17.75 | 17.40 | 17.40 | 00:00:00 | | 2002-04-18 | 45,800 | 17.55 | 17.60 | 17.30 | 17.30 | 00:00:00 | | 2002-04-19 | 45,300 | 17.20 | 17.40 | 17.12 | 17.40 | 00:00:00 | | 2002-04-22 | 64,400 | 17.40 | 17.47 | 17.21 | 17.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
