|
 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 | | 2003-09-08 | 72,400 | 13.50 | 13.69 | 13.45 | 13.55 | 00:00:00 | | 2003-09-09 | 66,900 | 13.68 | 13.85 | 13.36 | 13.42 | 00:00:00 | | 2003-09-10 | 144,300 | 13.36 | 13.40 | 12.71 | 12.80 | 00:00:00 | | 2003-09-11 | 78,800 | 12.65 | 13.05 | 12.60 | 12.95 | 00:00:00 | | 2003-09-12 | 57,800 | 13.00 | 13.16 | 12.66 | 12.74 | 00:00:00 | | 2003-09-15 | 70,500 | 13.00 | 13.29 | 12.91 | 13.08 | 00:00:00 | | 2003-09-16 | 54,600 | 13.10 | 13.33 | 13.10 | 13.31 | 00:00:00 | | 2003-09-17 | 74,500 | 13.48 | 13.51 | 13.22 | 13.38 | 00:00:00 | | 2003-09-18 | 66,000 | 13.20 | 13.37 | 13.19 | 13.31 | 00:00:00 | | 2003-09-19 | 47,400 | 13.35 | 13.46 | 13.23 | 13.23 | 00:00:00 | | 2003-09-22 | 88,900 | 13.25 | 13.25 | 12.58 | 12.72 | 00:00:00 | | 2003-09-23 | 116,400 | 12.75 | 12.85 | 12.35 | 12.48 | 00:00:00 | | 2003-09-24 | 152,900 | 12.70 | 12.72 | 11.89 | 11.94 | 00:00:00 | | 2003-09-25 | 195,300 | 11.86 | 12.21 | 11.39 | 11.73 | 00:00:00 | | 2003-09-26 | 83,100 | 11.50 | 12.10 | 11.45 | 12.00 | 00:00:00 | | 2003-09-29 | 56,100 | 12.05 | 12.34 | 11.95 | 12.11 | 00:00:00 | | 2003-09-30 | 129,000 | 12.10 | 12.20 | 11.44 | 11.49 | 00:00:00 | | 2003-10-01 | 103,200 | 11.50 | 11.82 | 11.31 | 11.82 | 00:00:00 | | 2003-10-02 | 62,200 | 11.85 | 12.03 | 11.53 | 11.61 | 00:00:00 | | 2003-10-03 | 17,500 | 11.75 | 12.41 | 11.61 | 12.41 | 00:00:00 | | 2003-10-06 | 48,400 | 12.10 | 12.43 | 12.00 | 12.20 | 00:00:00 | | 2003-10-07 | 61,200 | 12.20 | 12.26 | 11.91 | 11.91 | 00:00:00 | | 2003-10-08 | 56,100 | 12.00 | 12.17 | 11.90 | 12.08 | 00:00:00 | | 2003-10-09 | 71,100 | 12.20 | 12.60 | 12.09 | 12.48 | 00:00:00 | | 2003-10-10 | 74,900 | 12.65 | 12.69 | 12.25 | 12.33 | 00:00:00 | | 2003-10-13 | 49,800 | 12.55 | 12.64 | 12.43 | 12.52 | 00:00:00 | | 2003-10-14 | 84,700 | 12.50 | 12.62 | 12.37 | 12.47 | 00:00:00 | | 2003-10-15 | 106,900 | 12.55 | 13.07 | 12.55 | 12.90 | 00:00:00 | | 2003-10-16 | 110,400 | 12.85 | 13.18 | 12.77 | 13.10 | 00:00:00 | | 2003-10-17 | 56,900 | 12.97 | 13.07 | 12.76 | 12.88 | 00:00:00 | | 2003-10-20 | 55,000 | 12.84 | 13.00 | 12.67 | 13.00 | 00:00:00 | | 2003-10-21 | 54,000 | 13.10 | 13.10 | 12.83 | 12.97 | 00:00:00 | | 2003-10-22 | 58,500 | 13.00 | 13.01 | 12.72 | 12.72 | 00:00:00 | | 2003-10-23 | 86,500 | 12.65 | 12.65 | 12.33 | 12.59 | 00:00:00 | | 2003-10-24 | 49,800 | 12.55 | 12.55 | 12.24 | 12.44 | 00:00:00 | | 2003-10-27 | 37,400 | 12.40 | 12.60 | 12.40 | 12.59 | 00:00:00 | | 2003-10-28 | 44,100 | 12.59 | 12.93 | 12.56 | 12.89 | 00:00:00 | | 2003-10-29 | 122,400 | 13.00 | 13.35 | 13.00 | 13.15 | 00:00:00 | | 2003-10-30 | 136,000 | 13.25 | 13.74 | 13.16 | 13.62 | 00:00:00 | | 2003-10-31 | 224,900 | 13.80 | 14.34 | 13.80 | 14.24 | 00:00:00 | | 2003-11-03 | 206,200 | 14.28 | 14.85 | 14.28 | 14.72 | 00:00:00 | | 2003-11-04 | 149,900 | 14.78 | 14.78 | 14.45 | 14.52 | 00:00:00 | | 2003-11-05 | 112,600 | 14.40 | 14.77 | 14.39 | 14.63 | 00:00:00 | | 2003-11-06 | 74,700 | 14.70 | 14.78 | 14.53 | 14.61 | 00:00:00 | | 2003-11-07 | 144,200 | 14.65 | 15.05 | 14.65 | 14.92 | 00:00:00 | | 2003-11-10 | 71,300 | 14.87 | 14.93 | 14.68 | 14.83 | 00:00:00 | | 2003-11-11 | 92,400 | 14.70 | 14.73 | 14.44 | 14.63 | 00:00:00 | | 2003-11-12 | 120,200 | 14.60 | 14.70 | 14.16 | 14.69 | 00:00:00 | | 2003-11-13 | 94,100 | 14.80 | 15.07 | 14.78 | 14.87 | 00:00:00 | | 2003-11-14 | 149,500 | 14.82 | 15.59 | 14.82 | 15.52 | 00:00:00 | | 2003-11-17 | 147,700 | 15.15 | 15.23 | 14.58 | 14.77 | 00:00:00 | | 2003-11-18 | 137,200 | 14.98 | 14.99 | 14.46 | 14.60 | 00:00:00 | | 2003-11-19 | 104,400 | 14.36 | 14.85 | 14.15 | 14.78 | 00:00:00 | | 2003-11-20 | 97,000 | 14.65 | 14.80 | 14.36 | 14.70 | 00:00:00 | | 2003-11-21 | 51,700 | 14.80 | 14.82 | 14.58 | 14.73 | 00:00:00 | | 2003-11-24 | 110,900 | 14.60 | 15.30 | 14.60 | 15.30 | 00:00:00 | | 2003-11-25 | 140,500 | 15.30 | 15.65 | 15.30 | 15.54 | 00:00:00 | | 2003-11-26 | 90,500 | 15.51 | 15.68 | 15.20 | 15.29 | 00:00:00 | | 2003-11-27 | 46,400 | 15.30 | 15.58 | 15.30 | 15.54 | 00:00:00 | | 2003-11-28 | 70,000 | 15.50 | 15.69 | 15.28 | 15.46 | 00:00:00 | | 2003-12-01 | 131,800 | 15.65 | 15.89 | 15.65 | 15.88 | 00:00:00 | | 2003-12-02 | 87,700 | 15.85 | 15.85 | 15.52 | 15.52 | 00:00:00 | | 2003-12-03 | 77,800 | 15.60 | 15.70 | 15.45 | 15.56 | 00:00:00 | | 2003-12-04 | 117,200 | 15.65 | 15.89 | 15.46 | 15.83 | 00:00:00 | | 2003-12-05 | 123,100 | 15.89 | 15.89 | 15.47 | 15.53 | 00:00:00 | | 2003-12-08 | 72,800 | 15.44 | 15.64 | 15.36 | 15.55 | 00:00:00 | | 2003-12-09 | 78,000 | 15.75 | 15.85 | 15.55 | 15.59 | 00:00:00 | | 2003-12-10 | 49,100 | 15.52 | 15.69 | 15.40 | 15.66 | 00:00:00 | | 2003-12-11 | 51,100 | 15.65 | 15.85 | 15.56 | 15.81 | 00:00:00 | | 2003-12-12 | 80,000 | 15.86 | 15.95 | 15.54 | 15.68 | 00:00:00 | | 2003-12-15 | 119,400 | 15.95 | 15.97 | 15.66 | 15.74 | 00:00:00 | | 2003-12-16 | 51,000 | 15.72 | 15.80 | 15.46 | 15.72 | 00:00:00 | | 2003-12-17 | 245,300 | 15.73 | 15.73 | 14.84 | 14.92 | 00:00:00 | | 2003-12-18 | 90,500 | 14.90 | 15.10 | 14.87 | 15.05 | 00:00:00 | | 2003-12-19 | 48,300 | 15.03 | 15.13 | 14.97 | 15.04 | 00:00:00 | | 2003-12-22 | 52,700 | 15.00 | 15.15 | 14.91 | 15.03 | 00:00:00 | | 2003-12-23 | 78,100 | 15.10 | 15.23 | 15.05 | 15.06 | 00:00:00 | | 2003-12-24 | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 00:00:00 | | 2003-12-25 | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 00:00:00 | | 2003-12-26 | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 00:00:00 | | 2003-12-29 | 84,400 | 15.20 | 15.47 | 15.19 | 15.43 | 00:00:00 | | 2003-12-30 | 71,000 | 15.50 | 15.80 | 15.50 | 15.70 | 00:00:00 | | 2003-12-31 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | | 2004-01-01 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | | 2004-01-02 | 85,500 | 15.81 | 16.20 | 15.81 | 16.09 | 00:00:00 | | 2004-01-05 | 136,200 | 16.20 | 16.28 | 15.97 | 16.25 | 00:00:00 | | 2004-01-06 | 94,600 | 16.29 | 16.35 | 16.05 | 16.21 | 00:00:00 | | 2004-01-07 | 79,700 | 16.30 | 16.44 | 16.06 | 16.44 | 00:00:00 | | 2004-01-08 | 108,200 | 16.45 | 16.63 | 16.34 | 16.46 | 00:00:00 | | 2004-01-09 | 78,300 | 16.50 | 16.55 | 16.13 | 16.31 | 00:00:00 | | 2004-01-12 | 86,800 | 16.28 | 16.28 | 15.95 | 16.15 | 00:00:00 | | 2004-01-13 | 127,700 | 16.16 | 16.44 | 16.14 | 16.35 | 00:00:00 | | 2004-01-14 | 174,100 | 16.45 | 17.18 | 16.34 | 16.95 | 00:00:00 | | 2004-01-15 | 146,100 | 17.05 | 17.21 | 16.92 | 17.20 | 00:00:00 | | 2004-01-16 | 110,900 | 17.15 | 17.39 | 17.11 | 17.32 | 00:00:00 | | 2004-01-19 | 209,600 | 17.35 | 17.87 | 17.35 | 17.67 | 00:00:00 | | 2004-01-20 | 135,300 | 17.78 | 17.79 | 17.27 | 17.43 | 00:00:00 | | 2004-01-21 | 117,300 | 17.45 | 17.72 | 17.39 | 17.70 | 00:00:00 | | 2004-01-22 | 165,600 | 17.65 | 17.96 | 17.56 | 17.62 | 00:00:00 | | 2004-01-23 | 129,600 | 17.55 | 17.80 | 17.41 | 17.57 | 00:00:00 | | 2004-01-26 | 200,300 | 16.95 | 17.11 | 16.66 | 17.00 | 00:00:00 | | 2004-01-27 | 153,200 | 17.00 | 17.03 | 16.76 | 16.79 | 00:00:00 | | 2004-01-28 | 77,100 | 16.70 | 16.90 | 16.55 | 16.82 | 00:00:00 | | 2004-01-29 | 140,800 | 16.65 | 16.77 | 16.21 | 16.48 | 00:00:00 | | 2004-01-30 | 119,100 | 16.45 | 16.62 | 16.09 | 16.25 | 00:00:00 | | 2004-02-02 | 154,000 | 16.15 | 16.40 | 15.95 | 16.21 | 00:00:00 | | 2004-02-03 | 105,500 | 16.25 | 16.35 | 15.85 | 16.07 | 00:00:00 | | 2004-02-04 | 74,700 | 16.05 | 16.13 | 15.84 | 15.96 | 00:00:00 | | 2004-02-05 | 112,100 | 15.85 | 16.01 | 15.40 | 15.53 | 00:00:00 | | 2004-02-06 | 132,600 | 15.68 | 15.68 | 15.32 | 15.55 | 00:00:00 | | 2004-02-09 | 82,800 | 15.52 | 16.16 | 15.52 | 16.12 | 00:00:00 | | 2004-02-10 | 61,400 | 16.30 | 16.30 | 15.89 | 15.96 | 00:00:00 | | 2004-02-11 | 58,400 | 16.08 | 16.14 | 15.99 | 16.10 | 00:00:00 | | 2004-02-12 | 102,900 | 16.20 | 16.62 | 16.20 | 16.47 | 00:00:00 | | 2004-02-13 | 133,700 | 16.60 | 16.82 | 16.05 | 16.13 | 00:00:00 | | 2004-02-16 | 69,800 | 16.25 | 16.34 | 16.19 | 16.31 | 00:00:00 | | 2004-02-17 | 76,300 | 16.38 | 16.53 | 16.20 | 16.30 | 00:00:00 | | 2004-02-18 | 66,300 | 16.30 | 16.41 | 16.19 | 16.30 | 00:00:00 | | 2004-02-19 | 79,800 | 16.40 | 16.46 | 16.22 | 16.30 | 00:00:00 | | 2004-02-20 | 113,100 | 16.30 | 16.34 | 15.87 | 16.00 | 00:00:00 | | 2004-02-23 | 36,900 | 16.02 | 16.17 | 16.02 | 16.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
