Singapore markets closed

Teck Resources Ltd (TEKB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
42.44+2.17 (+5.39%)
At close: 04:32PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 202436.5036.6135.8535.8535.74-
08 Jan 202436.4236.7736.0536.7236.6140
05 Jan 202436.5436.9436.3336.6736.56-
04 Jan 202436.9636.9636.5136.7036.59-
03 Jan 202437.2237.6136.5137.1937.08-
02 Jan 202437.9638.0437.4837.9337.82-
29 Dec 202338.3238.3238.2038.2438.13-
28 Dec 202338.3038.5238.0938.3638.243,531
27 Dec 202338.3238.5038.1238.3838.26-
22 Dec 202338.3638.5438.1938.1938.08100
21 Dec 202337.6437.6737.6437.6737.56-
20 Dec 202338.4738.4738.4738.4738.35-
19 Dec 202337.5437.5437.5337.5437.43-
18 Dec 202337.8837.9037.8837.8837.77-
15 Dec 202337.1938.2237.1938.1037.99-
14 Dec 202336.0237.3735.9837.3737.2680
14 Dec 20230.125 Dividend
13 Dec 202334.9335.2634.5134.5134.2830
12 Dec 202334.9935.0834.7135.0834.85-
11 Dec 202335.6436.1935.1335.1334.9070
08 Dec 202334.3235.6434.2535.6435.40-
07 Dec 202333.8934.2433.8134.2434.01-
06 Dec 202333.8234.7433.7434.7434.51-
05 Dec 202333.8734.8433.8734.1333.90140
04 Dec 202335.6035.6034.8734.9334.70-
01 Dec 202334.3435.9834.1735.9835.74-
30 Nov 202333.5634.2433.5634.2434.01-
29 Nov 202333.2033.7533.2033.7533.53-
28 Nov 202332.2933.1532.2733.1532.93650
27 Nov 202333.2033.2232.2532.5032.2920
24 Nov 202332.9033.7132.8232.9232.7030
23 Nov 202333.2033.6633.1533.3433.1250
22 Nov 202333.0233.0232.8832.8832.66-
21 Nov 202333.1533.1933.1433.1432.92-
20 Nov 202332.7233.2432.2533.2433.02200
17 Nov 202332.3233.2232.3232.9432.7230
16 Nov 202332.7532.7531.8432.2232.0150
15 Nov 202333.4134.1932.5832.6732.45500
14 Nov 202335.6035.6033.7833.7833.5645
13 Nov 202332.3834.1732.3834.0633.83-
10 Nov 202332.0532.9931.7132.9932.7743
09 Nov 202332.0132.5632.0132.5632.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...