Mail

TEKB.SG - Teck Resources Ltd

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	37.79	38.05	37.74	38.05	38.05	13
01 Jun 2023	-	-	-	-	-	-
31 May 2023	37.07	37.25	35.97	36.78	36.78	795
30 May 2023	36.09	36.36	35.37	35.57	35.57	-
29 May 2023	35.63	36.28	35.46	36.28	36.28	-
26 May 2023	34.80	35.59	34.80	35.58	35.58	-
25 May 2023	35.98	36.65	35.29	35.29	35.29	125
24 May 2023	37.26	37.26	36.33	36.33	36.33	25
23 May 2023	-	-	-	-	-	-
22 May 2023	38.95	39.19	38.30	39.08	39.08	-
19 May 2023	39.13	39.50	39.10	39.14	39.14	30
18 May 2023	39.36	39.36	39.02	39.19	39.19	-
17 May 2023	39.46	40.34	39.46	40.21	40.21	-
16 May 2023	40.92	41.31	39.89	39.89	39.89	30
15 May 2023	39.87	40.04	39.81	40.04	40.04	-
12 May 2023	39.05	39.87	39.03	39.87	39.87	-
11 May 2023	40.51	40.56	38.84	38.84	38.84	-
10 May 2023	41.28	41.48	40.52	40.52	40.52	350
09 May 2023	40.11	41.98	39.47	41.86	41.86	-
08 May 2023	39.14	39.98	38.90	39.98	39.98	-
05 May 2023	38.33	39.42	38.33	39.42	39.42	-
04 May 2023	39.05	39.27	38.56	39.14	39.14	-
03 May 2023	39.59	39.71	39.23	39.71	39.71	-
02 May 2023	41.12	41.12	39.73	39.73	39.73	-
28 Apr 2023	41.10	41.10	41.10	41.10	41.10	-
27 Apr 2023	40.58	41.55	40.58	41.37	41.37	225
26 Apr 2023	38.92	40.74	38.92	40.74	40.74	1,715
25 Apr 2023	40.15	40.18	39.66	39.66	39.66	-
24 Apr 2023	41.98	41.98	40.62	40.87	40.87	130
21 Apr 2023	42.61	42.61	41.02	41.02	41.02	291
20 Apr 2023	43.21	43.21	42.47	42.47	42.47	-
19 Apr 2023	43.49	44.52	42.38	44.06	44.06	300
18 Apr 2023	44.25	44.25	42.87	43.77	43.77	-
17 Apr 2023	40.30	42.20	40.30	42.20	42.20	656
14 Apr 2023	39.97	41.40	39.97	41.01	41.01	150
13 Apr 2023	38.87	39.86	38.87	39.86	39.86	-
12 Apr 2023	39.57	39.69	39.50	39.68	39.68	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	38.39	39.33	38.34	39.33	39.33	-
05 Apr 2023	39.34	39.91	38.26	38.26	38.26	330
04 Apr 2023	39.67	40.05	39.10	39.75	39.75	5,050
03 Apr 2023	33.23	33.30	33.23	33.30	33.30	-
31 Mar 2023	32.92	33.61	32.92	33.61	33.61	-
30 Mar 2023	32.72	33.21	32.67	33.21	33.21	-
29 Mar 2023	32.13	33.03	32.10	32.59	32.59	-
28 Mar 2023	32.26	32.60	31.82	32.47	32.47	-
27 Mar 2023	32.21	32.42	31.90	32.37	32.37	60
24 Mar 2023	32.16	32.34	31.49	32.33	32.33	30
23 Mar 2023	31.67	32.96	31.67	32.96	32.96	-
22 Mar 2023	32.60	32.90	32.59	32.60	32.60	-
21 Mar 2023	32.65	33.92	32.65	33.92	33.92	-
20 Mar 2023	31.88	33.11	31.76	33.11	33.11	1,000
17 Mar 2023	32.07	32.07	31.70	31.78	31.78	1,000
16 Mar 2023	31.30	32.45	31.30	32.45	32.45	50
15 Mar 2023	33.63	33.63	32.87	32.87	32.87	-
14 Mar 2023	33.17	34.13	33.17	34.13	34.13	3,240
14 Mar 2023	0.625 Dividend
13 Mar 2023	34.56	34.99	33.20	33.57	32.94	30
10 Mar 2023	34.81	35.31	34.81	35.31	34.66	-
09 Mar 2023	36.74	36.99	36.74	36.99	36.30	-
08 Mar 2023	37.02	37.31	36.99	37.09	36.40	-
07 Mar 2023	38.27	38.28	38.27	38.28	37.57	-
06 Mar 2023	39.71	39.90	38.99	38.99	38.26	200
03 Mar 2023	39.21	40.00	39.21	39.88	39.13	1,450
02 Mar 2023	38.38	39.42	38.26	39.42	38.69	650
01 Mar 2023	37.52	39.29	37.52	39.10	38.37	500
28 Feb 2023	37.58	37.78	37.36	37.78	37.08	-
27 Feb 2023	36.51	36.83	36.51	36.83	36.14	-
24 Feb 2023	38.06	38.61	36.40	36.40	35.72	220
23 Feb 2023	39.53	39.53	38.86	39.08	38.35	-
22 Feb 2023	40.34	40.51	38.92	38.92	38.20	-
21 Feb 2023	40.90	42.65	40.17	40.88	40.12	424
20 Feb 2023	40.99	41.05	40.99	41.05	40.29	250
17 Feb 2023	40.65	41.12	40.58	41.12	40.35	-
16 Feb 2023	38.94	38.94	38.78	38.78	38.06	-
15 Feb 2023	38.90	39.28	38.52	39.28	38.55	-
14 Feb 2023	38.62	38.62	38.21	38.21	37.50	-
13 Feb 2023	38.21	38.78	37.95	38.77	38.05	-
10 Feb 2023	38.83	39.01	38.56	38.56	37.84	-
09 Feb 2023	39.15	40.16	39.10	39.73	38.99	-
08 Feb 2023	39.88	40.21	39.88	40.21	39.46	-
07 Feb 2023	38.91	40.13	38.91	39.49	38.75	-
06 Feb 2023	39.54	39.60	38.70	38.78	38.05	-
03 Feb 2023	39.00	39.76	38.59	39.56	38.82	50
02 Feb 2023	39.53	39.62	38.86	38.86	38.14	15
01 Feb 2023	39.13	39.37	38.85	38.85	38.12	-
31 Jan 2023	37.71	39.60	37.47	39.60	38.86	-
30 Jan 2023	37.85	38.33	37.60	38.12	37.41	-
27 Jan 2023	37.93	38.10	37.93	38.10	37.39	-
26 Jan 2023	37.53	37.53	37.31	37.31	36.62	-
25 Jan 2023	38.77	38.83	37.88	37.88	37.17	150
24 Jan 2023	38.83	39.12	38.29	39.12	38.39	2,136
23 Jan 2023	38.60	39.14	38.53	38.53	37.81	200
20 Jan 2023	37.99	38.93	37.87	38.93	38.21	-
19 Jan 2023	37.85	38.19	37.00	38.19	37.47	-
18 Jan 2023	37.44	39.10	37.44	38.13	37.42	40
17 Jan 2023	37.75	38.10	37.40	37.64	36.94	-
16 Jan 2023	38.34	38.46	38.33	38.33	37.62	-
13 Jan 2023	38.03	38.70	37.99	38.70	37.98	-
12 Jan 2023	37.54	37.58	37.54	37.56	36.86	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...