|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 161,700 | 8.25 | 8.29 | 7.96 | 8.00 | 00:00:00 | | 2003-03-25 | 108,500 | 7.91 | 8.24 | 7.82 | 8.24 | 00:00:00 | | 2003-03-26 | 68,700 | 8.28 | 8.28 | 8.00 | 8.07 | 00:00:00 | | 2003-03-27 | 99,700 | 7.95 | 7.97 | 7.71 | 7.92 | 00:00:00 | | 2003-03-28 | 115,000 | 7.98 | 8.05 | 7.63 | 7.67 | 00:00:00 | | 2003-03-31 | 139,500 | 7.55 | 7.55 | 7.13 | 7.30 | 00:00:00 | | 2003-04-01 | 59,600 | 7.20 | 7.40 | 7.19 | 7.35 | 00:00:00 | | 2003-04-02 | 101,000 | 7.45 | 7.85 | 7.37 | 7.83 | 00:00:00 | | 2003-04-03 | 133,700 | 7.70 | 8.00 | 7.65 | 7.65 | 00:00:00 | | 2003-04-04 | 150,500 | 7.75 | 7.95 | 7.70 | 7.77 | 00:00:00 | | 2003-04-07 | 241,300 | 8.25 | 8.33 | 8.01 | 8.10 | 00:00:00 | | 2003-04-08 | 151,500 | 8.18 | 8.18 | 8.01 | 8.08 | 00:00:00 | | 2003-04-09 | 219,500 | 8.04 | 8.08 | 7.85 | 7.94 | 00:00:00 | | 2003-04-10 | 196,900 | 7.95 | 7.95 | 7.77 | 7.77 | 00:00:00 | | 2003-04-11 | 139,300 | 7.84 | 7.95 | 7.75 | 7.82 | 00:00:00 | | 2003-04-14 | 172,900 | 7.90 | 7.97 | 7.75 | 7.97 | 00:00:00 | | 2003-04-15 | 176,300 | 8.16 | 8.38 | 8.05 | 8.34 | 00:00:00 | | 2003-04-16 | 186,900 | 8.42 | 8.66 | 8.34 | 8.59 | 00:00:00 | | 2003-04-17 | 115,800 | 8.55 | 8.73 | 8.43 | 8.71 | 00:00:00 | | 2003-04-18 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2003-04-21 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2003-04-22 | 163,400 | 8.69 | 8.69 | 8.41 | 8.68 | 00:00:00 | | 2003-04-23 | 164,800 | 8.75 | 9.10 | 8.68 | 9.07 | 00:00:00 | | 2003-04-24 | 145,600 | 8.98 | 9.08 | 8.76 | 8.81 | 00:00:00 | | 2003-04-25 | 87,900 | 8.76 | 8.91 | 8.67 | 8.72 | 00:00:00 | | 2003-04-28 | 61,700 | 8.68 | 9.01 | 8.61 | 8.98 | 00:00:00 | | 2003-04-29 | 195,400 | 9.05 | 9.42 | 9.05 | 9.18 | 00:00:00 | | 2003-04-30 | 82,400 | 9.20 | 9.37 | 9.11 | 9.20 | 00:00:00 | | 2003-05-01 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2003-05-02 | 62,400 | 9.30 | 9.35 | 8.92 | 9.30 | 00:00:00 | | 2003-05-05 | 155,400 | 9.44 | 9.83 | 9.38 | 9.67 | 00:00:00 | | 2003-05-06 | 130,000 | 9.78 | 10.11 | 9.61 | 10.11 | 00:00:00 | | 2003-05-07 | 170,900 | 10.17 | 10.17 | 9.61 | 9.71 | 00:00:00 | | 2003-05-08 | 162,200 | 9.74 | 9.76 | 9.12 | 9.15 | 00:00:00 | | 2003-05-09 | 151,600 | 9.25 | 9.42 | 9.11 | 9.20 | 00:00:00 | | 2003-05-12 | 125,900 | 9.43 | 9.43 | 8.82 | 9.20 | 00:00:00 | | 2003-05-13 | 79,300 | 9.23 | 9.23 | 8.88 | 9.09 | 00:00:00 | | 2003-05-14 | 73,500 | 9.12 | 9.35 | 9.10 | 9.16 | 00:00:00 | | 2003-05-15 | 174,300 | 9.48 | 9.54 | 9.30 | 9.41 | 00:00:00 | | 2003-05-16 | 104,400 | 9.40 | 9.57 | 9.31 | 9.41 | 00:00:00 | | 2003-05-19 | 215,200 | 9.45 | 9.45 | 8.72 | 8.89 | 00:00:00 | | 2003-05-20 | 147,600 | 8.95 | 9.05 | 8.68 | 8.96 | 00:00:00 | | 2003-05-21 | 117,000 | 8.83 | 8.92 | 8.56 | 8.68 | 00:00:00 | | 2003-05-22 | 64,800 | 8.79 | 8.85 | 8.70 | 8.81 | 00:00:00 | | 2003-05-23 | 80,700 | 8.90 | 8.90 | 8.56 | 8.66 | 00:00:00 | | 2003-05-26 | 97,100 | 8.60 | 8.73 | 8.56 | 8.67 | 00:00:00 | | 2003-05-27 | 98,900 | 8.68 | 8.84 | 8.53 | 8.80 | 00:00:00 | | 2003-05-28 | 81,300 | 8.81 | 9.04 | 8.81 | 8.95 | 00:00:00 | | 2003-05-29 | 10,500 | 8.92 | 9.09 | 8.92 | 9.00 | 00:00:00 | | 2003-05-30 | 61,700 | 8.92 | 9.12 | 8.90 | 9.00 | 00:00:00 | | 2003-06-02 | 127,900 | 9.24 | 9.44 | 9.17 | 9.30 | 00:00:00 | | 2003-06-03 | 113,700 | 9.16 | 9.39 | 9.11 | 9.35 | 00:00:00 | | 2003-06-04 | 140,900 | 9.40 | 9.77 | 9.38 | 9.59 | 00:00:00 | | 2003-06-05 | 132,700 | 9.80 | 9.80 | 9.36 | 9.49 | 00:00:00 | | 2003-06-06 | 85,800 | 9.55 | 9.81 | 9.55 | 9.63 | 00:00:00 | | 2003-06-09 | 28,900 | 9.80 | 9.81 | 9.55 | 9.56 | 00:00:00 | | 2003-06-10 | 110,100 | 9.60 | 9.75 | 9.54 | 9.68 | 00:00:00 | | 2003-06-11 | 84,800 | 9.75 | 9.76 | 9.66 | 9.72 | 00:00:00 | | 2003-06-12 | 162,200 | 9.78 | 9.99 | 9.77 | 9.91 | 00:00:00 | | 2003-06-13 | 164,100 | 9.98 | 10.09 | 9.70 | 9.75 | 00:00:00 | | 2003-06-16 | 118,200 | 9.75 | 10.20 | 9.61 | 10.20 | 00:00:00 | | 2003-06-17 | 243,700 | 10.30 | 10.82 | 10.30 | 10.57 | 00:00:00 | | 2003-06-18 | 153,700 | 10.70 | 10.72 | 10.31 | 10.55 | 00:00:00 | | 2003-06-19 | 43,400 | 10.60 | 10.61 | 10.24 | 10.35 | 00:00:00 | | 2003-06-20 | 96,600 | 10.25 | 10.61 | 10.23 | 10.60 | 00:00:00 | | 2003-06-23 | 130,400 | 10.61 | 10.61 | 10.01 | 10.19 | 00:00:00 | | 2003-06-24 | 74,100 | 10.13 | 10.38 | 10.10 | 10.38 | 00:00:00 | | 2003-06-25 | 123,000 | 10.35 | 10.37 | 9.95 | 10.18 | 00:00:00 | | 2003-06-26 | 238,300 | 9.98 | 9.98 | 9.62 | 9.86 | 00:00:00 | | 2003-06-27 | 111,400 | 9.91 | 10.08 | 9.75 | 9.89 | 00:00:00 | | 2003-06-30 | 79,700 | 9.95 | 10.09 | 9.81 | 9.97 | 00:00:00 | | 2003-07-01 | 120,100 | 10.10 | 10.27 | 9.93 | 10.07 | 00:00:00 | | 2003-07-02 | 124,300 | 10.18 | 10.30 | 10.13 | 10.27 | 00:00:00 | | 2003-07-03 | 188,500 | 10.25 | 10.74 | 10.25 | 10.63 | 00:00:00 | | 2003-07-04 | 224,900 | 10.45 | 11.05 | 10.40 | 10.85 | 00:00:00 | | 2003-07-07 | 216,600 | 11.15 | 11.67 | 11.15 | 11.42 | 00:00:00 | | 2003-07-08 | 150,200 | 11.45 | 11.48 | 11.02 | 11.38 | 00:00:00 | | 2003-07-09 | 73,800 | 11.43 | 11.49 | 11.22 | 11.37 | 00:00:00 | | 2003-07-10 | 84,700 | 11.30 | 11.36 | 10.91 | 11.09 | 00:00:00 | | 2003-07-11 | 101,900 | 11.00 | 11.53 | 11.00 | 11.45 | 00:00:00 | | 2003-07-14 | 111,800 | 11.60 | 11.65 | 11.50 | 11.58 | 00:00:00 | | 2003-07-15 | 155,500 | 11.35 | 11.75 | 11.30 | 11.63 | 00:00:00 | | 2003-07-16 | 94,000 | 11.60 | 11.74 | 11.46 | 11.58 | 00:00:00 | | 2003-07-17 | 67,200 | 11.57 | 11.70 | 11.41 | 11.55 | 00:00:00 | | 2003-07-18 | 90,200 | 11.50 | 11.85 | 11.50 | 11.81 | 00:00:00 | | 2003-07-21 | 93,200 | 11.90 | 11.90 | 11.52 | 11.57 | 00:00:00 | | 2003-07-22 | 110,600 | 11.35 | 11.50 | 10.95 | 11.28 | 00:00:00 | | 2003-07-23 | 56,900 | 11.30 | 11.33 | 10.85 | 10.90 | 00:00:00 | | 2003-07-24 | 86,500 | 11.10 | 11.63 | 11.10 | 11.57 | 00:00:00 | | 2003-07-25 | 55,200 | 11.50 | 11.63 | 11.37 | 11.56 | 00:00:00 | | 2003-07-28 | 58,100 | 11.65 | 11.74 | 11.56 | 11.57 | 00:00:00 | | 2003-07-29 | 43,500 | 11.50 | 11.69 | 11.47 | 11.60 | 00:00:00 | | 2003-07-30 | 47,800 | 11.55 | 11.61 | 11.46 | 11.55 | 00:00:00 | | 2003-07-31 | 88,700 | 11.55 | 11.64 | 11.30 | 11.59 | 00:00:00 | | 2003-08-01 | 54,700 | 11.55 | 11.65 | 11.46 | 11.46 | 00:00:00 | | 2003-08-04 | 53,600 | 11.45 | 11.87 | 11.36 | 11.50 | 00:00:00 | | 2003-08-05 | 64,400 | 11.65 | 11.87 | 11.49 | 11.70 | 00:00:00 | | 2003-08-06 | 57,500 | 11.70 | 11.74 | 11.42 | 11.51 | 00:00:00 | | 2003-08-07 | 47,400 | 11.60 | 11.60 | 11.21 | 11.30 | 00:00:00 | | 2003-08-08 | 67,000 | 11.30 | 11.35 | 11.12 | 11.20 | 00:00:00 | | 2003-08-11 | 56,100 | 11.30 | 11.30 | 11.01 | 11.18 | 00:00:00 | | 2003-08-12 | 44,400 | 11.15 | 11.65 | 11.13 | 11.50 | 00:00:00 | | 2003-08-13 | 56,300 | 11.65 | 11.79 | 11.60 | 11.72 | 00:00:00 | | 2003-08-14 | 163,500 | 11.60 | 11.64 | 11.10 | 11.30 | 00:00:00 | | 2003-08-15 | 103,800 | 11.30 | 11.79 | 11.27 | 11.68 | 00:00:00 | | 2003-08-18 | 176,900 | 11.75 | 12.29 | 11.64 | 12.17 | 00:00:00 | | 2003-08-19 | 175,700 | 12.35 | 12.74 | 12.30 | 12.37 | 00:00:00 | | 2003-08-20 | 64,500 | 12.35 | 12.45 | 12.22 | 12.32 | 00:00:00 | | 2003-08-21 | 97,300 | 12.46 | 12.87 | 12.46 | 12.70 | 00:00:00 | | 2003-08-22 | 62,700 | 12.72 | 12.82 | 12.47 | 12.50 | 00:00:00 | | 2003-08-25 | 86,400 | 12.48 | 12.49 | 12.13 | 12.14 | 00:00:00 | | 2003-08-26 | 76,900 | 12.23 | 12.31 | 11.89 | 12.01 | 00:00:00 | | 2003-08-27 | 46,100 | 12.10 | 12.23 | 12.01 | 12.20 | 00:00:00 | | 2003-08-28 | 46,400 | 12.25 | 12.40 | 12.03 | 12.05 | 00:00:00 | | 2003-08-29 | 55,800 | 12.16 | 12.40 | 12.12 | 12.39 | 00:00:00 | | 2003-09-01 | 137,100 | 12.50 | 13.02 | 12.38 | 12.86 | 00:00:00 | | 2003-09-02 | 48,600 | 12.90 | 12.95 | 12.75 | 12.76 | 00:00:00 | | 2003-09-03 | 162,600 | 12.99 | 13.53 | 12.84 | 13.43 | 00:00:00 | | 2003-09-04 | 103,600 | 13.38 | 13.71 | 13.18 | 13.39 | 00:00:00 | | 2003-09-05 | 71,300 | 13.50 | 13.60 | 13.27 | 13.46 | 00:00:00 | | 2003-09-08 | 72,400 | 13.50 | 13.69 | 13.45 | 13.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
