|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 258,700 | 30.50 | 31.99 | 30.20 | 31.05 | 00:00:00 | 2000-01-04 | 377,300 | 30.70 | 31.99 | 29.10 | 31.20 | 00:00:00 | 2000-01-05 | 367,300 | 30.25 | 33.40 | 29.90 | 33.40 | 00:00:00 | 2000-01-06 | 251,900 | 33.70 | 34.30 | 33.00 | 33.30 | 00:00:00 | 2000-01-07 | 310,400 | 33.60 | 33.95 | 32.55 | 33.95 | 00:00:00 | 2000-01-10 | 221,200 | 33.99 | 34.15 | 32.00 | 32.00 | 00:00:00 | 2000-01-11 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | 2000-01-12 | 126,900 | 30.80 | 31.65 | 30.80 | 30.80 | 00:00:00 | 2000-01-13 | 180,000 | 30.60 | 31.15 | 30.10 | 30.70 | 00:00:00 | 2000-01-14 | 148,300 | 30.50 | 30.90 | 30.05 | 30.60 | 00:00:00 | 2000-01-17 | 232,200 | 30.50 | 30.90 | 30.00 | 30.40 | 00:00:00 | 2000-01-18 | 159,400 | 30.70 | 30.98 | 30.15 | 30.65 | 00:00:00 | 2000-01-19 | 142,700 | 30.30 | 30.80 | 29.65 | 30.10 | 00:00:00 | 2000-01-20 | 214,800 | 30.00 | 30.40 | 28.60 | 28.70 | 00:00:00 | 2000-01-21 | 243,400 | 28.30 | 29.30 | 27.80 | 28.80 | 00:00:00 | 2000-01-24 | 120,500 | 28.70 | 29.80 | 28.60 | 29.30 | 00:00:00 | 2000-01-25 | 122,800 | 29.00 | 29.35 | 28.70 | 29.00 | 00:00:00 | 2000-01-26 | 120,300 | 29.10 | 29.15 | 28.35 | 28.95 | 00:00:00 | 2000-01-27 | 175,700 | 29.00 | 29.00 | 27.00 | 27.20 | 00:00:00 | 2000-01-28 | 148,700 | 27.50 | 28.35 | 27.35 | 27.90 | 00:00:00 | 2000-01-31 | 109,200 | 27.30 | 27.35 | 26.02 | 26.05 | 00:00:00 | 2000-02-01 | 194,300 | 26.30 | 26.70 | 25.50 | 26.13 | 00:00:00 | 2000-02-02 | 144,300 | 26.50 | 28.20 | 26.30 | 28.00 | 00:00:00 | 2000-02-03 | 147,400 | 28.10 | 29.10 | 28.05 | 28.70 | 00:00:00 | 2000-02-04 | 174,900 | 28.90 | 29.70 | 28.50 | 28.50 | 00:00:00 | 2000-02-07 | 141,500 | 28.00 | 29.10 | 27.30 | 27.35 | 00:00:00 | 2000-02-08 | 141,100 | 27.40 | 27.40 | 26.60 | 27.10 | 00:00:00 | 2000-02-09 | 142,400 | 27.00 | 27.55 | 26.55 | 26.90 | 00:00:00 | 2000-02-10 | 171,700 | 27.10 | 27.65 | 26.75 | 27.20 | 00:00:00 | 2000-02-11 | 302,500 | 27.80 | 28.00 | 26.85 | 27.05 | 00:00:00 | 2000-02-14 | 112,400 | 26.55 | 27.00 | 26.55 | 26.50 | 00:00:00 | 2000-02-15 | 202,200 | 26.80 | 26.90 | 25.20 | 25.20 | 00:00:00 | 2000-02-16 | 148,800 | 25.50 | 26.25 | 24.70 | 26.00 | 00:00:00 | 2000-02-17 | 111,000 | 26.20 | 27.90 | 25.80 | 27.85 | 00:00:00 | 2000-02-18 | 74,400 | 27.15 | 27.95 | 26.80 | 27.00 | 00:00:00 | 2000-02-21 | 75,600 | 26.20 | 26.40 | 25.60 | 26.10 | 00:00:00 | 2000-02-22 | 81,200 | 26.35 | 27.40 | 26.25 | 27.20 | 00:00:00 | 2000-02-23 | 62,600 | 27.20 | 27.35 | 26.05 | 26.30 | 00:00:00 | 2000-02-24 | 107,900 | 26.05 | 26.20 | 25.05 | 25.05 | 00:00:00 | 2000-02-25 | 131,800 | 25.20 | 25.40 | 24.40 | 25.00 | 00:00:00 | 2000-02-28 | 183,600 | 24.60 | 25.50 | 23.70 | 25.00 | 00:00:00 | 2000-02-29 | 95,200 | 24.90 | 26.35 | 24.80 | 25.05 | 00:00:00 | 2000-03-01 | 178,600 | 25.60 | 26.10 | 24.55 | 25.10 | 00:00:00 | 2000-03-02 | 117,300 | 24.85 | 25.20 | 23.85 | 25.20 | 00:00:00 | 2000-03-03 | 133,000 | 24.90 | 25.15 | 23.80 | 24.10 | 00:00:00 | 2000-03-06 | 109,600 | 24.25 | 24.50 | 23.05 | 24.00 | 00:00:00 | 2000-03-07 | 137,200 | 23.50 | 24.25 | 22.60 | 22.90 | 00:00:00 | 2000-03-08 | 153,200 | 23.20 | 23.40 | 22.55 | 22.80 | 00:00:00 | 2000-03-09 | 101,300 | 23.50 | 24.20 | 22.70 | 24.00 | 00:00:00 | 2000-03-10 | 116,700 | 23.50 | 24.20 | 23.20 | 23.45 | 00:00:00 | 2000-03-13 | 99,000 | 23.80 | 23.80 | 22.85 | 23.35 | 00:00:00 | 2000-03-14 | 138,200 | 23.50 | 24.25 | 22.60 | 23.10 | 00:00:00 | 2000-03-15 | 139,100 | 23.10 | 24.20 | 22.90 | 23.95 | 00:00:00 | 2000-03-16 | 217,300 | 24.40 | 26.70 | 24.40 | 26.40 | 00:00:00 | 2000-03-17 | 127,100 | 27.50 | 27.60 | 25.45 | 25.90 | 00:00:00 | 2000-03-20 | 122,800 | 26.30 | 26.70 | 25.20 | 25.75 | 00:00:00 | 2000-03-21 | 78,100 | 26.00 | 27.30 | 25.85 | 26.30 | 00:00:00 | 2000-03-22 | 70,800 | 26.70 | 26.90 | 25.90 | 26.10 | 00:00:00 | 2000-03-23 | 69,900 | 25.90 | 26.40 | 25.50 | 25.80 | 00:00:00 | 2000-03-24 | 133,200 | 26.50 | 26.95 | 25.20 | 25.75 | 00:00:00 | 2000-03-27 | 168,300 | 26.30 | 26.30 | 24.70 | 25.40 | 00:00:00 | 2000-03-28 | 168,400 | 26.00 | 26.45 | 25.70 | 26.40 | 00:00:00 | 2000-03-29 | 122,600 | 26.55 | 27.35 | 26.40 | 26.90 | 00:00:00 | 2000-03-30 | 96,700 | 27.00 | 27.20 | 25.95 | 26.20 | 00:00:00 | 2000-03-31 | 104,900 | 26.40 | 26.80 | 25.75 | 25.75 | 00:00:00 | 2000-04-03 | 145,500 | 26.40 | 26.40 | 24.90 | 25.75 | 00:00:00 | 2000-04-04 | 105,100 | 26.00 | 26.05 | 25.50 | 25.95 | 00:00:00 | 2000-04-05 | 120,200 | 26.40 | 26.60 | 24.85 | 25.25 | 00:00:00 | 2000-04-06 | 126,900 | 25.10 | 25.75 | 23.65 | 24.20 | 00:00:00 | 2000-04-07 | 155,600 | 24.40 | 24.50 | 23.01 | 23.80 | 00:00:00 | 2000-04-10 | 113,400 | 24.40 | 24.90 | 23.55 | 24.70 | 00:00:00 | 2000-04-11 | 82,800 | 24.20 | 25.40 | 24.00 | 24.80 | 00:00:00 | 2000-04-12 | 93,000 | 24.45 | 24.95 | 23.50 | 24.00 | 00:00:00 | 2000-04-13 | 118,200 | 23.85 | 24.00 | 23.40 | 23.60 | 00:00:00 | 2000-04-14 | 210,300 | 23.35 | 23.80 | 22.00 | 22.85 | 00:00:00 | 2000-04-17 | 260,400 | 21.10 | 23.00 | 21.10 | 22.50 | 00:00:00 | 2000-04-18 | 144,200 | 23.50 | 23.60 | 22.30 | 23.60 | 00:00:00 | 2000-04-19 | 87,300 | 23.95 | 23.95 | 22.60 | 23.35 | 00:00:00 | 2000-04-20 | 59,200 | 23.35 | 23.85 | 23.05 | 23.50 | 00:00:00 | 2000-04-21 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2000-04-24 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2000-04-25 | 112,300 | 23.30 | 23.45 | 22.80 | 23.20 | 00:00:00 | 2000-04-26 | 67,500 | 23.30 | 23.75 | 23.20 | 23.45 | 00:00:00 | 2000-04-27 | 67,700 | 23.45 | 23.45 | 22.65 | 22.95 | 00:00:00 | 2000-04-28 | 55,800 | 23.10 | 23.35 | 22.90 | 23.00 | 00:00:00 | 2000-05-01 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2000-05-02 | 140,000 | 23.50 | 23.60 | 22.90 | 23.55 | 00:00:00 | 2000-05-03 | 76,100 | 23.75 | 24.40 | 23.70 | 24.10 | 00:00:00 | 2000-05-04 | 54,400 | 23.70 | 23.70 | 23.40 | 23.55 | 00:00:00 | 2000-05-05 | 90,000 | 23.80 | 24.25 | 23.51 | 24.20 | 00:00:00 | 2000-05-08 | 76,900 | 24.00 | 24.90 | 23.90 | 24.70 | 00:00:00 | 2000-05-09 | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 00:00:00 | 2000-05-10 | 135,600 | 24.50 | 25.68 | 24.50 | 25.25 | 00:00:00 | 2000-05-11 | 82,700 | 24.95 | 25.20 | 24.60 | 25.00 | 00:00:00 | 2000-05-12 | 70,100 | 25.30 | 25.60 | 24.90 | 25.25 | 00:00:00 | 2000-05-15 | 63,700 | 25.30 | 25.30 | 24.70 | 25.10 | 00:00:00 | 2000-05-16 | 73,600 | 25.10 | 25.70 | 24.85 | 25.40 | 00:00:00 | 2000-05-17 | 92,000 | 25.30 | 25.30 | 24.40 | 24.55 | 00:00:00 | 2000-05-18 | 90,400 | 24.25 | 24.80 | 23.75 | 24.00 | 00:00:00 | 2000-05-19 | 92,300 | 24.40 | 24.45 | 23.55 | 23.60 | 00:00:00 | 2000-05-22 | 85,800 | 23.75 | 24.00 | 23.15 | 23.45 | 00:00:00 | 2000-05-23 | 107,700 | 23.90 | 23.90 | 22.90 | 22.90 | 00:00:00 | 2000-05-24 | 961,200 | 22.50 | 22.50 | 19.30 | 19.40 | 00:00:00 | 2000-05-25 | 1,115,300 | 19.90 | 19.90 | 19.32 | 19.42 | 00:00:00 | 2000-05-26 | 583,800 | 19.50 | 19.50 | 18.50 | 18.69 | 00:00:00 | 2000-05-29 | 607,100 | 19.25 | 19.60 | 18.82 | 19.33 | 00:00:00 | 2000-05-30 | 421,500 | 19.75 | 19.89 | 18.51 | 18.80 | 00:00:00 | 2000-05-31 | 536,800 | 19.40 | 19.40 | 18.30 | 18.30 | 00:00:00 | 2000-06-01 | 82,900 | 18.85 | 18.85 | 18.35 | 18.35 | 00:00:00 | 2000-06-02 | 642,100 | 19.00 | 19.00 | 17.60 | 17.90 | 00:00:00 | 2000-06-05 | 865,200 | 18.50 | 18.60 | 17.95 | 18.40 | 00:00:00 | 2000-06-06 | 900,100 | 18.70 | 19.27 | 17.50 | 17.70 | 00:00:00 | 2000-06-07 | 663,000 | 18.10 | 18.25 | 17.60 | 18.15 | 00:00:00 | 2000-06-08 | 532,800 | 18.40 | 18.85 | 18.05 | 18.50 | 00:00:00 | 2000-06-09 | 374,600 | 18.55 | 18.89 | 18.52 | 18.70 | 00:00:00 | 2000-06-12 | 40,600 | 18.95 | 18.99 | 18.75 | 18.90 | 00:00:00 | 2000-06-13 | 306,700 | 19.00 | 19.10 | 18.80 | 18.95 | 00:00:00 | 2000-06-14 | 252,500 | 19.10 | 19.10 | 18.60 | 18.75 | 00:00:00 | 2000-06-15 | 215,500 | 19.00 | 19.05 | 18.75 | 18.95 | 00:00:00 | 2000-06-16 | 351,600 | 18.98 | 19.09 | 18.06 | 18.24 | 00:00:00 | 2000-06-19 | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|