|
 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 | | 2002-10-07 | 84,100 | 10.01 | 10.10 | 9.41 | 9.60 | 00:00:00 | | 2002-10-08 | 90,000 | 9.70 | 9.80 | 9.11 | 9.20 | 00:00:00 | | 2002-10-09 | 96,400 | 9.48 | 9.48 | 8.85 | 9.10 | 00:00:00 | | 2002-10-10 | 70,700 | 9.05 | 9.75 | 9.02 | 9.60 | 00:00:00 | | 2002-10-11 | 127,500 | 10.00 | 10.40 | 9.50 | 10.40 | 00:00:00 | | 2002-10-14 | 68,300 | 10.50 | 10.79 | 10.27 | 10.60 | 00:00:00 | | 2002-10-15 | 85,500 | 10.75 | 11.10 | 10.55 | 10.95 | 00:00:00 | | 2002-10-16 | 66,800 | 10.80 | 11.60 | 10.80 | 11.30 | 00:00:00 | | 2002-10-17 | 56,500 | 11.60 | 11.87 | 11.50 | 11.75 | 00:00:00 | | 2002-10-18 | 70,000 | 11.95 | 11.99 | 11.65 | 11.90 | 00:00:00 | | 2002-10-21 | 31,600 | 11.90 | 11.99 | 11.55 | 11.90 | 00:00:00 | | 2002-10-22 | 42,900 | 11.89 | 11.89 | 11.20 | 11.40 | 00:00:00 | | 2002-10-23 | 52,800 | 11.20 | 11.60 | 11.01 | 11.10 | 00:00:00 | | 2002-10-24 | 22,000 | 11.25 | 11.60 | 11.25 | 11.50 | 00:00:00 | | 2002-10-25 | 43,500 | 11.40 | 11.65 | 10.90 | 11.20 | 00:00:00 | | 2002-10-28 | 36,700 | 11.40 | 11.45 | 11.10 | 11.30 | 00:00:00 | | 2002-10-29 | 37,800 | 11.25 | 11.25 | 10.30 | 10.74 | 00:00:00 | | 2002-10-30 | 60,200 | 10.65 | 10.80 | 10.11 | 10.55 | 00:00:00 | | 2002-10-31 | 23,800 | 10.49 | 10.70 | 10.40 | 10.60 | 00:00:00 | | 2002-11-01 | 27,200 | 10.65 | 10.65 | 10.30 | 10.48 | 00:00:00 | | 2002-11-04 | 75,200 | 10.80 | 10.95 | 10.65 | 10.90 | 00:00:00 | | 2002-11-05 | 45,400 | 10.85 | 10.85 | 10.50 | 10.80 | 00:00:00 | | 2002-11-06 | 66,600 | 10.97 | 11.15 | 10.86 | 10.86 | 00:00:00 | | 2002-11-07 | 49,400 | 11.05 | 11.21 | 10.47 | 10.73 | 00:00:00 | | 2002-11-08 | 34,000 | 10.55 | 10.87 | 10.50 | 10.75 | 00:00:00 | | 2002-11-11 | 29,500 | 10.80 | 10.80 | 10.31 | 10.60 | 00:00:00 | | 2002-11-12 | 48,600 | 10.60 | 10.70 | 10.19 | 10.65 | 00:00:00 | | 2002-11-13 | 132,400 | 10.50 | 10.50 | 9.45 | 10.18 | 00:00:00 | | 2002-11-14 | 48,300 | 9.95 | 10.15 | 9.77 | 10.10 | 00:00:00 | | 2002-11-15 | 51,100 | 10.20 | 10.20 | 9.94 | 10.00 | 00:00:00 | | 2002-11-18 | 101,800 | 10.25 | 10.25 | 9.93 | 10.07 | 00:00:00 | | 2002-11-19 | 58,800 | 10.00 | 10.05 | 9.80 | 10.00 | 00:00:00 | | 2002-11-20 | 83,200 | 10.15 | 10.15 | 9.77 | 10.08 | 00:00:00 | | 2002-11-21 | 49,900 | 10.15 | 10.54 | 10.05 | 10.46 | 00:00:00 | | 2002-11-22 | 44,900 | 10.60 | 10.89 | 10.41 | 10.64 | 00:00:00 | | 2002-11-25 | 62,700 | 10.75 | 10.97 | 10.65 | 10.90 | 00:00:00 | | 2002-11-26 | 54,300 | 10.90 | 11.20 | 10.81 | 10.95 | 00:00:00 | | 2002-11-27 | 35,500 | 10.90 | 11.20 | 10.81 | 11.10 | 00:00:00 | | 2002-11-28 | 64,900 | 11.25 | 11.55 | 11.10 | 11.45 | 00:00:00 | | 2002-11-29 | 123,400 | 11.55 | 12.56 | 11.54 | 12.05 | 00:00:00 | | 2002-12-02 | 100,400 | 12.35 | 12.58 | 12.10 | 12.35 | 00:00:00 | | 2002-12-03 | 61,300 | 12.40 | 12.40 | 12.01 | 12.05 | 00:00:00 | | 2002-12-04 | 57,800 | 12.00 | 12.13 | 11.80 | 12.13 | 00:00:00 | | 2002-12-05 | 111,000 | 12.14 | 12.70 | 11.72 | 11.72 | 00:00:00 | | 2002-12-06 | 62,300 | 12.00 | 12.10 | 11.38 | 11.70 | 00:00:00 | | 2002-12-09 | 43,300 | 11.65 | 11.79 | 11.31 | 11.43 | 00:00:00 | | 2002-12-10 | 36,000 | 11.45 | 11.65 | 11.20 | 11.30 | 00:00:00 | | 2002-12-11 | 33,300 | 11.45 | 11.65 | 11.11 | 11.35 | 00:00:00 | | 2002-12-12 | 26,100 | 11.15 | 11.35 | 11.01 | 11.05 | 00:00:00 | | 2002-12-13 | 49,900 | 11.10 | 11.10 | 10.60 | 10.85 | 00:00:00 | | 2002-12-16 | 42,600 | 10.90 | 11.30 | 10.83 | 11.19 | 00:00:00 | | 2002-12-17 | 34,000 | 11.40 | 11.50 | 11.01 | 11.10 | 00:00:00 | | 2002-12-18 | 45,300 | 11.01 | 11.10 | 10.60 | 10.60 | 00:00:00 | | 2002-12-19 | 98,100 | 10.55 | 10.75 | 10.06 | 10.25 | 00:00:00 | | 2002-12-20 | 77,300 | 10.10 | 10.85 | 10.05 | 10.79 | 00:00:00 | | 2002-12-23 | 53,600 | 11.00 | 11.05 | 10.51 | 10.58 | 00:00:00 | | 2002-12-24 | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 00:00:00 | | 2002-12-25 | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 00:00:00 | | 2002-12-26 | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 00:00:00 | | 2002-12-27 | 43,900 | 10.62 | 10.65 | 10.30 | 10.45 | 00:00:00 | | 2002-12-30 | 80,000 | 10.15 | 10.95 | 10.10 | 10.74 | 00:00:00 | | 2002-12-31 | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 00:00:00 | | 2003-01-01 | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 00:00:00 | | 2003-01-02 | 121,100 | 11.15 | 11.30 | 10.90 | 11.20 | 00:00:00 | | 2003-01-03 | 50,200 | 11.30 | 11.70 | 11.10 | 11.19 | 00:00:00 | | 2003-01-06 | 44,100 | 11.45 | 11.58 | 11.03 | 11.49 | 00:00:00 | | 2003-01-07 | 36,300 | 11.60 | 11.65 | 11.20 | 11.47 | 00:00:00 | | 2003-01-08 | 43,600 | 11.30 | 11.48 | 11.01 | 11.06 | 00:00:00 | | 2003-01-09 | 59,700 | 11.20 | 11.25 | 10.65 | 11.25 | 00:00:00 | | 2003-01-10 | 53,300 | 11.10 | 11.40 | 10.90 | 11.05 | 00:00:00 | | 2003-01-13 | 32,300 | 11.00 | 11.45 | 11.00 | 11.19 | 00:00:00 | | 2003-01-14 | 63,100 | 11.20 | 11.49 | 11.11 | 11.30 | 00:00:00 | | 2003-01-15 | 41,500 | 11.49 | 11.50 | 11.25 | 11.50 | 00:00:00 | | 2003-01-16 | 65,300 | 11.49 | 11.81 | 11.28 | 11.70 | 00:00:00 | | 2003-01-17 | 52,300 | 11.67 | 11.83 | 11.11 | 11.34 | 00:00:00 | | 2003-01-20 | 44,100 | 11.33 | 11.38 | 11.17 | 11.28 | 00:00:00 | | 2003-01-21 | 45,600 | 11.35 | 11.50 | 11.11 | 11.24 | 00:00:00 | | 2003-01-22 | 78,400 | 11.25 | 11.35 | 10.69 | 10.80 | 00:00:00 | | 2003-01-23 | 54,500 | 11.10 | 11.15 | 10.63 | 10.75 | 00:00:00 | | 2003-01-24 | 73,800 | 10.85 | 10.85 | 10.31 | 10.50 | 00:00:00 | | 2003-01-27 | 88,800 | 10.51 | 10.60 | 10.06 | 10.25 | 00:00:00 | | 2003-01-28 | 79,700 | 10.25 | 10.36 | 9.91 | 10.19 | 00:00:00 | | 2003-01-29 | 103,100 | 10.22 | 10.25 | 9.76 | 10.25 | 00:00:00 | | 2003-01-30 | 45,500 | 10.22 | 10.37 | 9.95 | 10.09 | 00:00:00 | | 2003-01-31 | 45,700 | 9.98 | 10.27 | 9.85 | 10.26 | 00:00:00 | | 2003-02-03 | 66,700 | 10.50 | 10.53 | 10.30 | 10.44 | 00:00:00 | | 2003-02-04 | 57,000 | 10.35 | 10.44 | 10.05 | 10.26 | 00:00:00 | | 2003-02-05 | 41,000 | 10.25 | 10.54 | 10.11 | 10.54 | 00:00:00 | | 2003-02-06 | 69,800 | 10.50 | 10.72 | 10.20 | 10.30 | 00:00:00 | | 2003-02-07 | 111,000 | 10.40 | 10.40 | 9.84 | 9.85 | 00:00:00 | | 2003-02-10 | 135,400 | 9.95 | 9.95 | 9.55 | 9.90 | 00:00:00 | | 2003-02-11 | 31,300 | 9.90 | 10.19 | 9.83 | 10.15 | 00:00:00 | | 2003-02-12 | 50,700 | 10.17 | 10.17 | 9.88 | 10.00 | 00:00:00 | | 2003-02-13 | 77,600 | 9.85 | 10.15 | 9.55 | 9.75 | 00:00:00 | | 2003-02-14 | 188,000 | 9.79 | 9.99 | 9.47 | 9.84 | 00:00:00 | | 2003-02-17 | 120,200 | 10.15 | 10.18 | 9.91 | 9.93 | 00:00:00 | | 2003-02-18 | 98,400 | 9.99 | 10.14 | 9.71 | 10.00 | 00:00:00 | | 2003-02-19 | 137,400 | 10.06 | 10.19 | 9.95 | 9.99 | 00:00:00 | | 2003-02-20 | 148,800 | 10.15 | 10.20 | 9.81 | 10.00 | 00:00:00 | | 2003-02-21 | 289,300 | 9.60 | 9.78 | 9.20 | 9.71 | 00:00:00 | | 2003-02-24 | 152,600 | 9.39 | 9.39 | 9.06 | 9.13 | 00:00:00 | | 2003-02-25 | 269,400 | 9.01 | 9.03 | 8.35 | 8.70 | 00:00:00 | | 2003-02-26 | 236,300 | 8.95 | 8.95 | 7.99 | 8.18 | 00:00:00 | | 2003-02-27 | 161,500 | 8.00 | 8.49 | 7.96 | 8.45 | 00:00:00 | | 2003-02-28 | 100,000 | 8.55 | 9.02 | 8.35 | 8.80 | 00:00:00 | | 2003-03-03 | 107,800 | 9.10 | 9.10 | 8.48 | 8.62 | 00:00:00 | | 2003-03-04 | 108,900 | 8.60 | 8.83 | 8.45 | 8.54 | 00:00:00 | | 2003-03-05 | 81,200 | 8.43 | 8.45 | 8.24 | 8.45 | 00:00:00 | | 2003-03-06 | 108,100 | 8.39 | 8.39 | 8.03 | 8.08 | 00:00:00 | | 2003-03-07 | 314,700 | 8.02 | 8.06 | 7.45 | 7.71 | 00:00:00 | | 2003-03-10 | 200,900 | 7.75 | 7.75 | 7.28 | 7.43 | 00:00:00 | | 2003-03-11 | 181,500 | 7.29 | 7.55 | 7.05 | 7.25 | 00:00:00 | | 2003-03-12 | 214,500 | 7.23 | 7.32 | 6.85 | 7.03 | 00:00:00 | | 2003-03-13 | 195,900 | 7.15 | 7.49 | 7.11 | 7.41 | 00:00:00 | | 2003-03-14 | 166,800 | 7.60 | 7.65 | 7.15 | 7.38 | 00:00:00 | | 2003-03-17 | 144,700 | 7.30 | 7.90 | 7.17 | 7.60 | 00:00:00 | | 2003-03-18 | 307,300 | 7.80 | 8.56 | 7.75 | 8.11 | 00:00:00 | | 2003-03-19 | 206,300 | 8.40 | 8.44 | 8.12 | 8.27 | 00:00:00 | | 2003-03-20 | 131,300 | 8.25 | 8.44 | 7.96 | 8.03 | 00:00:00 | | 2003-03-21 | 187,100 | 8.05 | 8.42 | 8.05 | 8.37 | 00:00:00 | | 2003-03-24 | 161,700 | 8.25 | 8.29 | 7.96 | 8.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
