|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 64,400 | 17.40 | 17.47 | 17.21 | 17.21 | 00:00:00 | | 2002-04-23 | 64,600 | 17.15 | 17.40 | 16.96 | 17.00 | 00:00:00 | | 2002-04-24 | 35,900 | 17.10 | 17.35 | 17.00 | 17.25 | 00:00:00 | | 2002-04-25 | 47,400 | 17.12 | 17.12 | 16.72 | 16.80 | 00:00:00 | | 2002-04-26 | 24,800 | 16.90 | 17.10 | 16.80 | 16.90 | 00:00:00 | | 2002-04-29 | 53,200 | 16.75 | 16.95 | 16.75 | 16.90 | 00:00:00 | | 2002-04-30 | 23,600 | 16.80 | 16.85 | 16.62 | 16.75 | 00:00:00 | | 2002-05-01 | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | | 2002-05-02 | 47,500 | 16.75 | 16.90 | 16.60 | 16.73 | 00:00:00 | | 2002-05-03 | 26,400 | 16.70 | 16.95 | 16.65 | 16.65 | 00:00:00 | | 2002-05-06 | 71,700 | 16.50 | 16.75 | 16.45 | 16.62 | 00:00:00 | | 2002-05-07 | 51,500 | 16.55 | 16.67 | 16.25 | 16.67 | 00:00:00 | | 2002-05-08 | 29,600 | 16.70 | 16.83 | 16.50 | 16.80 | 00:00:00 | | 2002-05-09 | 1,800 | 16.70 | 16.70 | 16.60 | 16.60 | 00:00:00 | | 2002-05-10 | 23,700 | 16.60 | 16.83 | 16.60 | 16.75 | 00:00:00 | | 2002-05-13 | 33,100 | 16.60 | 16.82 | 16.55 | 16.82 | 00:00:00 | | 2002-05-14 | 72,600 | 16.81 | 17.10 | 16.65 | 17.00 | 00:00:00 | | 2002-05-15 | 34,800 | 17.01 | 17.10 | 16.88 | 17.00 | 00:00:00 | | 2002-05-16 | 62,800 | 16.75 | 17.30 | 16.75 | 17.30 | 00:00:00 | | 2002-05-17 | 49,000 | 17.35 | 17.44 | 17.05 | 17.10 | 00:00:00 | | 2002-05-20 | 6,800 | 17.05 | 17.30 | 17.05 | 17.20 | 00:00:00 | | 2002-05-21 | 70,600 | 16.92 | 17.66 | 16.92 | 17.50 | 00:00:00 | | 2002-05-22 | 73,600 | 17.40 | 17.64 | 17.25 | 17.32 | 00:00:00 | | 2002-05-23 | 151,700 | 16.75 | 17.30 | 16.70 | 17.10 | 00:00:00 | | 2002-05-24 | 80,000 | 17.10 | 17.24 | 16.90 | 17.05 | 00:00:00 | | 2002-05-27 | 56,200 | 17.05 | 17.39 | 17.05 | 17.27 | 00:00:00 | | 2002-05-28 | 96,800 | 17.20 | 17.67 | 17.20 | 17.60 | 00:00:00 | | 2002-05-29 | 55,000 | 17.62 | 17.62 | 17.39 | 17.56 | 00:00:00 | | 2002-05-30 | 55,200 | 17.45 | 17.76 | 17.45 | 17.50 | 00:00:00 | | 2002-05-31 | 100,600 | 17.50 | 17.82 | 17.45 | 17.45 | 00:00:00 | | 2002-06-03 | 53,100 | 17.38 | 17.65 | 17.35 | 17.35 | 00:00:00 | | 2002-06-04 | 73,200 | 17.25 | 17.55 | 17.05 | 17.05 | 00:00:00 | | 2002-06-05 | 38,500 | 17.15 | 17.38 | 17.15 | 17.20 | 00:00:00 | | 2002-06-06 | 53,500 | 17.21 | 17.45 | 17.21 | 17.30 | 00:00:00 | | 2002-06-07 | 83,300 | 17.20 | 17.25 | 17.05 | 17.20 | 00:00:00 | | 2002-06-10 | 58,600 | 17.20 | 17.25 | 16.95 | 17.20 | 00:00:00 | | 2002-06-11 | 82,600 | 17.25 | 17.56 | 17.00 | 17.35 | 00:00:00 | | 2002-06-12 | 60,100 | 17.18 | 17.35 | 17.05 | 17.10 | 00:00:00 | | 2002-06-13 | 71,900 | 17.20 | 17.28 | 16.95 | 16.95 | 00:00:00 | | 2002-06-14 | 123,800 | 17.00 | 17.10 | 16.01 | 16.45 | 00:00:00 | | 2002-06-17 | 39,500 | 16.20 | 16.60 | 16.15 | 16.60 | 00:00:00 | | 2002-06-18 | 30,000 | 16.72 | 16.72 | 16.30 | 16.45 | 00:00:00 | | 2002-06-19 | 39,600 | 16.10 | 16.55 | 16.05 | 16.55 | 00:00:00 | | 2002-06-20 | 73,300 | 16.30 | 16.52 | 15.90 | 15.90 | 00:00:00 | | 2002-06-21 | 78,100 | 15.85 | 15.90 | 15.20 | 15.40 | 00:00:00 | | 2002-06-24 | 99,600 | 15.35 | 15.61 | 14.90 | 14.90 | 00:00:00 | | 2002-06-25 | 45,400 | 15.25 | 15.43 | 15.00 | 15.35 | 00:00:00 | | 2002-06-26 | 136,400 | 14.85 | 15.20 | 14.05 | 15.05 | 00:00:00 | | 2002-06-27 | 50,100 | 15.20 | 15.48 | 14.57 | 15.25 | 00:00:00 | | 2002-06-28 | 34,100 | 15.60 | 15.60 | 15.25 | 15.55 | 00:00:00 | | 2002-07-01 | 28,900 | 15.15 | 15.70 | 15.10 | 15.50 | 00:00:00 | | 2002-07-02 | 29,200 | 15.50 | 15.50 | 14.90 | 15.10 | 00:00:00 | | 2002-07-03 | 35,200 | 15.00 | 15.15 | 14.70 | 14.90 | 00:00:00 | | 2002-07-04 | 41,900 | 15.05 | 15.10 | 14.58 | 14.70 | 00:00:00 | | 2002-07-05 | 31,400 | 14.81 | 15.30 | 14.81 | 15.20 | 00:00:00 | | 2002-07-08 | 41,000 | 15.20 | 15.20 | 14.80 | 14.90 | 00:00:00 | | 2002-07-09 | 41,200 | 14.85 | 15.32 | 14.85 | 15.25 | 00:00:00 | | 2002-07-10 | 40,200 | 15.00 | 15.30 | 14.70 | 14.80 | 00:00:00 | | 2002-07-11 | 59,900 | 14.80 | 14.80 | 13.85 | 14.13 | 00:00:00 | | 2002-07-12 | 20,700 | 14.60 | 14.75 | 14.10 | 14.20 | 00:00:00 | | 2002-07-15 | 75,600 | 14.05 | 14.30 | 13.90 | 14.10 | 00:00:00 | | 2002-07-16 | 43,400 | 14.20 | 14.35 | 13.76 | 13.95 | 00:00:00 | | 2002-07-17 | 33,600 | 13.80 | 14.10 | 13.65 | 14.00 | 00:00:00 | | 2002-07-18 | 26,200 | 14.15 | 14.25 | 14.00 | 14.15 | 00:00:00 | | 2002-07-19 | 42,700 | 14.02 | 14.10 | 13.52 | 13.70 | 00:00:00 | | 2002-07-22 | 94,500 | 13.55 | 13.58 | 12.55 | 12.80 | 00:00:00 | | 2002-07-23 | 81,900 | 12.95 | 13.05 | 12.40 | 12.85 | 00:00:00 | | 2002-07-24 | 88,400 | 12.60 | 12.90 | 12.05 | 12.70 | 00:00:00 | | 2002-07-25 | 65,200 | 13.10 | 13.10 | 12.42 | 12.70 | 00:00:00 | | 2002-07-26 | 42,100 | 12.55 | 12.65 | 12.12 | 12.30 | 00:00:00 | | 2002-07-29 | 43,600 | 12.80 | 13.50 | 12.70 | 13.20 | 00:00:00 | | 2002-07-30 | 34,900 | 13.38 | 13.48 | 12.85 | 13.42 | 00:00:00 | | 2002-07-31 | 34,000 | 13.50 | 13.80 | 13.28 | 13.35 | 00:00:00 | | 2002-08-01 | 36,100 | 13.45 | 13.65 | 13.01 | 13.01 | 00:00:00 | | 2002-08-02 | 23,600 | 13.10 | 13.20 | 12.87 | 13.10 | 00:00:00 | | 2002-08-05 | 57,800 | 13.00 | 13.25 | 12.12 | 12.18 | 00:00:00 | | 2002-08-06 | 108,300 | 12.05 | 12.70 | 11.05 | 12.70 | 00:00:00 | | 2002-08-07 | 47,800 | 12.65 | 12.65 | 11.85 | 12.05 | 00:00:00 | | 2002-08-08 | 16,600 | 12.20 | 12.45 | 12.12 | 12.37 | 00:00:00 | | 2002-08-09 | 43,900 | 12.65 | 12.80 | 12.35 | 12.70 | 00:00:00 | | 2002-08-12 | 20,100 | 12.70 | 12.80 | 12.30 | 12.62 | 00:00:00 | | 2002-08-13 | 27,100 | 12.50 | 12.80 | 12.25 | 12.55 | 00:00:00 | | 2002-08-14 | 25,000 | 12.45 | 12.50 | 12.11 | 12.30 | 00:00:00 | | 2002-08-15 | 23,200 | 12.70 | 12.80 | 12.40 | 12.60 | 00:00:00 | | 2002-08-16 | 61,400 | 12.85 | 12.85 | 11.92 | 12.30 | 00:00:00 | | 2002-08-19 | 37,200 | 12.40 | 12.55 | 12.10 | 12.40 | 00:00:00 | | 2002-08-20 | 32,000 | 12.60 | 13.10 | 12.42 | 12.85 | 00:00:00 | | 2002-08-21 | 43,800 | 12.90 | 13.48 | 12.90 | 13.35 | 00:00:00 | | 2002-08-22 | 143,700 | 14.09 | 14.30 | 13.85 | 14.05 | 00:00:00 | | 2002-08-23 | 133,100 | 14.40 | 14.40 | 13.75 | 13.90 | 00:00:00 | | 2002-08-26 | 76,400 | 14.25 | 14.25 | 13.65 | 13.73 | 00:00:00 | | 2002-08-27 | 49,200 | 13.95 | 13.99 | 13.62 | 13.65 | 00:00:00 | | 2002-08-28 | 65,700 | 13.70 | 13.80 | 13.51 | 13.60 | 00:00:00 | | 2002-08-29 | 66,900 | 13.75 | 13.75 | 13.17 | 13.50 | 00:00:00 | | 2002-08-30 | 27,100 | 13.40 | 13.60 | 13.10 | 13.40 | 00:00:00 | | 2002-09-02 | 51,300 | 13.20 | 13.85 | 13.20 | 13.50 | 00:00:00 | | 2002-09-03 | 50,100 | 13.50 | 13.50 | 12.65 | 12.90 | 00:00:00 | | 2002-09-04 | 62,400 | 12.70 | 12.80 | 12.40 | 12.40 | 00:00:00 | | 2002-09-05 | 47,900 | 12.40 | 12.65 | 12.05 | 12.65 | 00:00:00 | | 2002-09-06 | 41,300 | 12.14 | 12.55 | 12.14 | 12.55 | 00:00:00 | | 2002-09-09 | 28,000 | 12.50 | 12.60 | 12.10 | 12.20 | 00:00:00 | | 2002-09-10 | 17,800 | 12.08 | 12.60 | 12.08 | 12.55 | 00:00:00 | | 2002-09-11 | 39,300 | 12.60 | 13.05 | 12.60 | 12.91 | 00:00:00 | | 2002-09-12 | 33,700 | 12.90 | 13.18 | 12.55 | 12.90 | 00:00:00 | | 2002-09-13 | 36,600 | 12.70 | 12.84 | 12.51 | 12.70 | 00:00:00 | | 2002-09-16 | 34,200 | 12.61 | 12.70 | 12.41 | 12.41 | 00:00:00 | | 2002-09-17 | 38,800 | 12.80 | 13.15 | 12.40 | 12.50 | 00:00:00 | | 2002-09-18 | 36,500 | 12.30 | 12.62 | 12.06 | 12.06 | 00:00:00 | | 2002-09-19 | 133,100 | 12.40 | 12.40 | 11.30 | 11.70 | 00:00:00 | | 2002-09-20 | 73,600 | 11.48 | 11.99 | 11.35 | 11.82 | 00:00:00 | | 2002-09-23 | 82,900 | 11.97 | 12.15 | 11.12 | 11.20 | 00:00:00 | | 2002-09-24 | 110,100 | 11.15 | 11.30 | 10.40 | 10.95 | 00:00:00 | | 2002-09-25 | 75,800 | 10.60 | 11.30 | 10.60 | 11.05 | 00:00:00 | | 2002-09-26 | 49,300 | 11.20 | 11.75 | 11.00 | 11.38 | 00:00:00 | | 2002-09-27 | 32,800 | 11.60 | 11.60 | 11.22 | 11.30 | 00:00:00 | | 2002-09-30 | 41,100 | 11.15 | 11.15 | 10.60 | 10.75 | 00:00:00 | | 2002-10-01 | 58,400 | 10.75 | 11.10 | 10.25 | 10.49 | 00:00:00 | | 2002-10-02 | 73,600 | 10.85 | 10.85 | 9.95 | 10.25 | 00:00:00 | | 2002-10-03 | 10,500 | 10.05 | 10.25 | 9.97 | 10.15 | 00:00:00 | | 2002-10-04 | 44,600 | 10.10 | 10.25 | 10.06 | 10.24 | 00:00:00 | | 2002-10-07 | 84,100 | 10.01 | 10.10 | 9.41 | 9.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
