Singapore markets close in 2 hours 2 minutes

Teck Resources Ltd (TEKB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
47.48-0.15 (-0.31%)
As of 08:06AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202447.4847.4847.4847.4847.48-
29 May 202448.2348.2347.5547.6347.63-
28 May 202447.5348.6647.1748.2148.21263
27 May 202447.2147.5847.2147.5747.57-
24 May 202446.4247.3245.8047.0147.01-
23 May 202446.0847.0546.0846.4746.47-
22 May 202448.7048.7046.9547.5047.5050
21 May 202449.7250.4049.2749.2749.27291
20 May 202449.7350.9449.0350.2650.26200
17 May 202446.9849.4246.9849.4249.42-
16 May 202447.6347.6747.5147.6147.61-
15 May 202448.5149.4547.9347.9647.96330
14 May 202447.5048.4747.3348.4748.47300
13 May 202447.2547.8847.2547.4447.44-
10 May 202447.0148.7047.0148.1448.14115
09 May 202445.9946.9945.4346.9946.99-
08 May 202446.6046.8045.1645.7745.77-
07 May 202445.9146.4445.5446.4446.44-
06 May 202446.0046.5045.5946.4846.48110
03 May 202445.0145.8545.0145.7945.7950
02 May 202444.7445.8844.5445.2945.29-
30 Apr 202447.1547.1546.2146.2146.21-
29 Apr 202446.4147.9846.4147.1847.18-
26 Apr 202445.9447.3245.3146.6846.6850
25 Apr 202442.1046.1142.1046.1146.11-
24 Apr 202442.0042.6241.9342.2442.24100
23 Apr 202442.5042.5040.9142.2842.2811
22 Apr 202443.8143.9142.6142.6142.61-
19 Apr 202444.5644.7343.8244.1344.13400
18 Apr 202443.9545.5243.6744.8444.8410
17 Apr 202443.8545.6043.8344.4344.43-
16 Apr 202444.3144.5043.4844.3544.3510
15 Apr 202445.3145.7144.5744.5744.57-
12 Apr 202445.2647.0545.2645.3245.32-
11 Apr 202445.8445.8444.8345.1145.11-
10 Apr 202444.6546.0044.6545.8145.81-
09 Apr 202443.0745.0343.0745.0345.03220
08 Apr 202443.7543.7542.9943.0343.031,906
05 Apr 202443.3343.7442.8443.0043.00173
04 Apr 202443.7844.8843.7344.3144.31150
03 Apr 202442.8442.8442.0942.5642.56150
02 Apr 202442.7542.8742.7542.8242.82200
28 Mar 202440.3842.4440.3842.4442.44-
27 Mar 202439.5240.5339.5240.2740.27-
26 Mar 202439.5139.8639.5139.7039.70-
25 Mar 202439.9240.6539.7640.1640.16-
22 Mar 202440.8440.8439.9140.3340.33-
21 Mar 202441.2941.5940.9541.1941.19200
20 Mar 202439.8240.1939.4840.0240.02-
19 Mar 202440.5240.5239.9939.9939.9950
18 Mar 202440.9041.1340.7140.7140.7150
15 Mar 202441.2141.5040.9341.0541.05-
14 Mar 202441.2941.4141.0141.0141.0146
14 Mar 20240.125 Dividend
13 Mar 202438.3941.6638.1841.6641.53150
12 Mar 202437.5838.5837.5238.5838.46-
11 Mar 202437.5438.1037.5438.0537.9488
08 Mar 202437.3537.9037.3537.6437.53-
07 Mar 202435.9137.5835.8737.4337.32-
06 Mar 202435.3536.2935.2936.1236.01-
05 Mar 202436.0136.1835.7535.7535.64464
04 Mar 202435.8936.4635.8736.2636.1570
01 Mar 202435.3136.1335.2836.1336.02-
29 Feb 202434.3535.0333.9835.0334.92-
28 Feb 202435.1135.1335.1135.1335.02-
27 Feb 202435.5135.6835.1535.6235.514
26 Feb 202436.2436.2435.2535.2535.14300
23 Feb 202435.3736.5235.3736.3636.25270
22 Feb 202435.0036.3934.9336.3936.28500
21 Feb 202434.9035.1134.9035.1135.00-
20 Feb 202435.4135.4135.1435.1435.03-
19 Feb 202435.2335.7935.2335.7935.68-
16 Feb 202435.2736.1735.0435.9235.81-
15 Feb 202434.8935.6534.8235.5935.48-
14 Feb 202434.2934.5734.2834.5734.47-
13 Feb 202434.7734.8034.2434.2934.19-
12 Feb 202434.0234.8434.0234.8434.74-
09 Feb 202434.9734.9734.1434.2034.10160
08 Feb 202435.3535.3534.9635.1034.99300
07 Feb 202435.6735.6735.4535.4535.34-
06 Feb 202435.5836.1135.5536.0635.95-
05 Feb 202436.4636.4635.6235.9335.8240
02 Feb 202436.8438.0236.7936.7936.6840
01 Feb 202436.7537.5336.5337.5337.4280
31 Jan 202437.1537.3837.1237.3837.27-
30 Jan 202437.2537.3036.7836.7836.672,000
29 Jan 202437.0237.0736.8736.8736.76-
26 Jan 202437.1037.5736.4936.4936.38241
25 Jan 202436.5237.4136.3637.0536.9430
24 Jan 202435.6437.2235.6436.9036.7950
23 Jan 202434.9636.0234.8736.0235.91-
22 Jan 202434.9135.4034.9135.0634.95-
19 Jan 202434.0534.8434.0534.6934.59400
18 Jan 202433.7434.2133.2734.2134.11-
17 Jan 202434.3634.8833.7833.8433.7479
16 Jan 202434.6934.9333.8834.6234.52-
15 Jan 202434.6234.6234.3734.4334.33-
12 Jan 202435.0535.2935.0535.0834.9720
11 Jan 202435.1635.3334.7334.9134.81-
10 Jan 202435.4235.5835.1835.3535.2416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...