Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
Teck Resources Ltd (TEKB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:44PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 42.00 | 42.06 | 42.00 | 42.06 | 42.06 | - |
| 25 Jul 2024 | 40.97 | 42.12 | 40.89 | 42.12 | 42.12 | - |
| 24 Jul 2024 | 41.57 | 42.84 | 41.43 | 41.83 | 41.83 | 30 |
| 23 Jul 2024 | 41.74 | 42.26 | 41.73 | 42.24 | 42.24 | - |
| 22 Jul 2024 | 42.72 | 42.75 | 42.22 | 42.33 | 42.33 | - |
| 19 Jul 2024 | 42.01 | 42.49 | 41.53 | 42.49 | 42.49 | - |
| 18 Jul 2024 | 44.12 | 44.26 | 42.32 | 42.39 | 42.39 | - |
| 17 Jul 2024 | 45.23 | 45.23 | 44.16 | 44.16 | 44.16 | - |
| 16 Jul 2024 | 45.77 | 45.77 | 45.15 | 45.54 | 45.54 | - |
| 15 Jul 2024 | 46.17 | 46.63 | 45.87 | 45.87 | 45.87 | 50 |
| 12 Jul 2024 | 45.07 | 47.19 | 45.07 | 46.71 | 46.71 | 800 |
| 11 Jul 2024 | 45.66 | 45.85 | 45.00 | 45.49 | 45.49 | - |
| 10 Jul 2024 | 44.01 | 45.68 | 44.01 | 45.46 | 45.46 | 9 |
| 09 Jul 2024 | 44.81 | 45.54 | 44.79 | 44.89 | 44.89 | 30 |
| 08 Jul 2024 | 46.15 | 46.15 | 44.98 | 44.98 | 44.98 | - |
| 05 Jul 2024 | 45.70 | 48.28 | 45.70 | 48.28 | 48.28 | - |
| 04 Jul 2024 | 45.72 | 46.64 | 45.67 | 46.51 | 46.51 | - |
| 03 Jul 2024 | 44.91 | 46.48 | 44.34 | 46.48 | 46.48 | - |
| 02 Jul 2024 | 44.54 | 44.90 | 44.54 | 44.90 | 44.90 | - |
| 01 Jul 2024 | 44.12 | 45.05 | 44.12 | 44.81 | 44.81 | - |
| 28 Jun 2024 | 44.53 | 45.51 | 44.53 | 45.51 | 45.51 | - |
| 27 Jun 2024 | 44.76 | 45.10 | 44.38 | 44.85 | 44.85 | - |
| 26 Jun 2024 | 43.81 | 44.81 | 43.81 | 44.81 | 44.81 | - |
| 25 Jun 2024 | 44.38 | 44.77 | 44.38 | 44.55 | 44.55 | - |
| 24 Jun 2024 | 43.84 | 45.19 | 43.84 | 44.58 | 44.58 | - |
| 21 Jun 2024 | 44.60 | 44.66 | 43.94 | 44.06 | 44.06 | - |
| 20 Jun 2024 | 43.92 | 44.18 | 43.86 | 44.18 | 44.18 | - |
| 19 Jun 2024 | 43.85 | 44.13 | 43.78 | 44.13 | 44.13 | - |
| 18 Jun 2024 | 44.28 | 44.39 | 43.35 | 44.15 | 44.15 | - |
| 17 Jun 2024 | 44.40 | 44.40 | 43.55 | 44.06 | 44.06 | - |
| 17 Jun 2024 | 0.125 Dividend | |||||
| 14 Jun 2024 | 44.01 | 44.44 | 43.34 | 44.44 | 44.31 | - |
| 13 Jun 2024 | 44.01 | 44.13 | 43.84 | 44.13 | 44.01 | 33 |
| 12 Jun 2024 | 44.35 | 45.03 | 44.35 | 45.03 | 44.90 | 550 |
| 11 Jun 2024 | 45.42 | 45.42 | 44.81 | 44.97 | 44.84 | - |
| 10 Jun 2024 | 45.56 | 46.14 | 44.61 | 46.03 | 45.90 | 50 |
| 07 Jun 2024 | 46.54 | 46.54 | 45.69 | 45.76 | 45.63 | 250 |
| 06 Jun 2024 | 45.41 | 46.66 | 45.41 | 46.66 | 46.53 | 637 |
| 05 Jun 2024 | 44.25 | 44.87 | 44.13 | 44.87 | 44.74 | - |
| 04 Jun 2024 | 46.82 | 46.82 | 44.96 | 44.96 | 44.83 | 33 |
| 03 Jun 2024 | 47.51 | 47.93 | 47.42 | 47.93 | 47.80 | 25 |
| 31 May 2024 | 47.15 | 47.84 | 47.04 | 47.84 | 47.71 | 500 |
| 30 May 2024 | 47.48 | 47.85 | 47.05 | 47.75 | 47.62 | - |
| 29 May 2024 | 48.23 | 48.23 | 47.55 | 47.63 | 47.50 | - |
| 28 May 2024 | 47.53 | 48.66 | 47.17 | 48.21 | 48.07 | 263 |
| 27 May 2024 | 47.21 | 47.58 | 47.21 | 47.57 | 47.44 | - |
| 24 May 2024 | 46.42 | 47.32 | 45.80 | 47.01 | 46.88 | - |
| 23 May 2024 | 46.08 | 47.05 | 46.08 | 46.47 | 46.34 | - |
| 22 May 2024 | 48.70 | 48.70 | 46.95 | 47.50 | 47.37 | 50 |
| 21 May 2024 | 49.72 | 50.40 | 49.27 | 49.27 | 49.13 | 291 |
| 20 May 2024 | 49.73 | 50.94 | 49.03 | 50.26 | 50.12 | 200 |
| 17 May 2024 | 46.98 | 49.42 | 46.98 | 49.42 | 49.28 | - |
| 16 May 2024 | 47.63 | 47.67 | 47.51 | 47.61 | 47.48 | - |
| 15 May 2024 | 48.51 | 49.45 | 47.93 | 47.96 | 47.83 | 330 |
| 14 May 2024 | 47.50 | 48.47 | 47.33 | 48.47 | 48.33 | 300 |
| 13 May 2024 | 47.25 | 47.88 | 47.25 | 47.44 | 47.31 | - |
| 10 May 2024 | 47.01 | 48.70 | 47.01 | 48.14 | 48.00 | 115 |
| 09 May 2024 | 45.99 | 46.99 | 45.43 | 46.99 | 46.86 | - |
| 08 May 2024 | 46.60 | 46.80 | 45.16 | 45.77 | 45.64 | - |
| 07 May 2024 | 45.91 | 46.44 | 45.54 | 46.44 | 46.31 | - |
| 06 May 2024 | 46.00 | 46.50 | 45.59 | 46.48 | 46.35 | 110 |
| 03 May 2024 | 45.01 | 45.85 | 45.01 | 45.79 | 45.66 | 50 |
| 02 May 2024 | 44.74 | 45.88 | 44.54 | 45.29 | 45.16 | - |
| 30 Apr 2024 | 47.15 | 47.15 | 46.21 | 46.21 | 46.08 | - |
| 29 Apr 2024 | 46.41 | 47.98 | 46.41 | 47.18 | 47.05 | - |
| 26 Apr 2024 | 45.94 | 47.32 | 45.31 | 46.68 | 46.55 | 50 |
| 25 Apr 2024 | 42.10 | 46.11 | 42.10 | 46.11 | 45.98 | - |
| 24 Apr 2024 | 42.00 | 42.62 | 41.93 | 42.24 | 42.12 | 100 |
| 23 Apr 2024 | 42.50 | 42.50 | 40.91 | 42.28 | 42.16 | 11 |
| 22 Apr 2024 | 43.81 | 43.91 | 42.61 | 42.61 | 42.49 | - |
| 19 Apr 2024 | 44.56 | 44.73 | 43.82 | 44.13 | 44.01 | 400 |
| 18 Apr 2024 | 43.95 | 45.52 | 43.67 | 44.84 | 44.71 | 10 |
| 17 Apr 2024 | 43.85 | 45.60 | 43.83 | 44.43 | 44.31 | - |
| 16 Apr 2024 | 44.31 | 44.50 | 43.48 | 44.35 | 44.23 | 10 |
| 15 Apr 2024 | 45.31 | 45.71 | 44.57 | 44.57 | 44.44 | - |
| 12 Apr 2024 | 45.26 | 47.05 | 45.26 | 45.32 | 45.19 | - |
| 11 Apr 2024 | 45.84 | 45.84 | 44.83 | 45.11 | 44.98 | - |
| 10 Apr 2024 | 44.65 | 46.00 | 44.65 | 45.81 | 45.68 | - |
| 09 Apr 2024 | 43.07 | 45.03 | 43.07 | 45.03 | 44.90 | 220 |
| 08 Apr 2024 | 43.75 | 43.75 | 42.99 | 43.03 | 42.91 | 1,906 |
| 05 Apr 2024 | 43.33 | 43.74 | 42.84 | 43.00 | 42.88 | 173 |
| 04 Apr 2024 | 43.78 | 44.88 | 43.73 | 44.31 | 44.19 | 150 |
| 03 Apr 2024 | 42.84 | 42.84 | 42.09 | 42.56 | 42.44 | 150 |
| 02 Apr 2024 | 42.75 | 42.87 | 42.75 | 42.82 | 42.70 | 200 |
| 28 Mar 2024 | 40.38 | 42.44 | 40.38 | 42.44 | 42.32 | - |
| 27 Mar 2024 | 39.52 | 40.53 | 39.52 | 40.27 | 40.16 | - |
| 26 Mar 2024 | 39.51 | 39.86 | 39.51 | 39.70 | 39.59 | - |
| 25 Mar 2024 | 39.92 | 40.65 | 39.76 | 40.16 | 40.05 | - |
| 22 Mar 2024 | 40.84 | 40.84 | 39.91 | 40.33 | 40.22 | - |
| 21 Mar 2024 | 41.29 | 41.59 | 40.95 | 41.19 | 41.07 | 200 |
| 20 Mar 2024 | 39.82 | 40.19 | 39.48 | 40.02 | 39.91 | - |
| 19 Mar 2024 | 40.52 | 40.52 | 39.99 | 39.99 | 39.88 | 50 |
| 18 Mar 2024 | 40.90 | 41.13 | 40.71 | 40.71 | 40.60 | 50 |
| 15 Mar 2024 | 41.21 | 41.50 | 40.93 | 41.05 | 40.93 | - |
| 14 Mar 2024 | 41.29 | 41.41 | 41.01 | 41.01 | 40.89 | 46 |
| 14 Mar 2024 | 0.125 Dividend | |||||
| 13 Mar 2024 | 38.39 | 41.66 | 38.18 | 41.66 | 41.42 | 150 |
| 12 Mar 2024 | 37.58 | 38.58 | 37.52 | 38.58 | 38.36 | - |
| 11 Mar 2024 | 37.54 | 38.10 | 37.54 | 38.05 | 37.83 | 88 |
| 08 Mar 2024 | 37.35 | 37.90 | 37.35 | 37.64 | 37.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.