Canada markets closed

Teck Resources Ltd (TEKB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
44.44+0.31 (+0.70%)
At close: 05:49PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202444.0144.4443.3444.4444.44-
Jun 13, 202444.0144.1343.8444.1344.1333
Jun 12, 202444.3545.0344.3545.0345.03550
Jun 11, 202445.4245.4244.8144.9744.97-
Jun 10, 202445.5646.1444.6146.0346.0350
Jun 07, 202446.5446.5445.6945.7645.76250
Jun 06, 202445.4146.6645.4146.6646.66637
Jun 05, 202444.2544.8744.1344.8744.87-
Jun 04, 202446.8246.8244.9644.9644.9633
Jun 03, 202447.5147.9347.4247.9347.9325
May 31, 202447.1547.8447.0447.8447.84500
May 30, 202447.4847.8547.0547.7547.75-
May 29, 202448.2348.2347.5547.6347.63-
May 28, 202447.5348.6647.1748.2148.21263
May 27, 202447.2147.5847.2147.5747.57-
May 24, 202446.4247.3245.8047.0147.01-
May 23, 202446.0847.0546.0846.4746.47-
May 22, 202448.7048.7046.9547.5047.5050
May 21, 202449.7250.4049.2749.2749.27291
May 20, 202449.7350.9449.0350.2650.26200
May 17, 202446.9849.4246.9849.4249.42-
May 16, 202447.6347.6747.5147.6147.61-
May 15, 202448.5149.4547.9347.9647.96330
May 14, 202447.5048.4747.3348.4748.47300
May 13, 202447.2547.8847.2547.4447.44-
May 10, 202447.0148.7047.0148.1448.14115
May 09, 202445.9946.9945.4346.9946.99-
May 08, 202446.6046.8045.1645.7745.77-
May 07, 202445.9146.4445.5446.4446.44-
May 06, 202446.0046.5045.5946.4846.48110
May 03, 202445.0145.8545.0145.7945.7950
May 02, 202444.7445.8844.5445.2945.29-
Apr 30, 202447.1547.1546.2146.2146.21-
Apr 29, 202446.4147.9846.4147.1847.18-
Apr 26, 202445.9447.3245.3146.6846.6850
Apr 25, 202442.1046.1142.1046.1146.11-
Apr 24, 202442.0042.6241.9342.2442.24100
Apr 23, 202442.5042.5040.9142.2842.2811
Apr 22, 202443.8143.9142.6142.6142.61-
Apr 19, 202444.5644.7343.8244.1344.13400
Apr 18, 202443.9545.5243.6744.8444.8410
Apr 17, 202443.8545.6043.8344.4344.43-
Apr 16, 202444.3144.5043.4844.3544.3510
Apr 15, 202445.3145.7144.5744.5744.57-
Apr 12, 202445.2647.0545.2645.3245.32-
Apr 11, 202445.8445.8444.8345.1145.11-
Apr 10, 202444.6546.0044.6545.8145.81-
Apr 09, 202443.0745.0343.0745.0345.03220
Apr 08, 202443.7543.7542.9943.0343.031,906
Apr 05, 202443.3343.7442.8443.0043.00173
Apr 04, 202443.7844.8843.7344.3144.31150
Apr 03, 202442.8442.8442.0942.5642.56150
Apr 02, 202442.7542.8742.7542.8242.82200
Mar 28, 202440.3842.4440.3842.4442.44-
Mar 27, 202439.5240.5339.5240.2740.27-
Mar 26, 202439.5139.8639.5139.7039.70-
Mar 25, 202439.9240.6539.7640.1640.16-
Mar 22, 202440.8440.8439.9140.3340.33-
Mar 21, 202441.2941.5940.9541.1941.19200
Mar 20, 202439.8240.1939.4840.0240.02-
Mar 19, 202440.5240.5239.9939.9939.9950
Mar 18, 202440.9041.1340.7140.7140.7150
Mar 15, 202441.2141.5040.9341.0541.05-
Mar 14, 202441.2941.4141.0141.0141.0146
Mar 14, 20240.125 Dividend
Mar 13, 202438.3941.6638.1841.6641.53150
Mar 12, 202437.5838.5837.5238.5838.46-
Mar 11, 202437.5438.1037.5438.0537.9488
Mar 08, 202437.3537.9037.3537.6437.53-
Mar 07, 202435.9137.5835.8737.4337.32-
Mar 06, 202435.3536.2935.2936.1236.01-
Mar 05, 202436.0136.1835.7535.7535.64464
Mar 04, 202435.8936.4635.8736.2636.1570
Mar 01, 202435.3136.1335.2836.1336.02-
Feb 29, 202434.3535.0333.9835.0334.92-
Feb 28, 202435.1135.1335.1135.1335.02-
Feb 27, 202435.5135.6835.1535.6235.514
Feb 26, 202436.2436.2435.2535.2535.14300
Feb 23, 202435.3736.5235.3736.3636.25270
Feb 22, 202435.0036.3934.9336.3936.28500
Feb 21, 202434.9035.1134.9035.1135.00-
Feb 20, 202435.4135.4135.1435.1435.03-
Feb 19, 202435.2335.7935.2335.7935.68-
Feb 16, 202435.2736.1735.0435.9235.81-
Feb 15, 202434.8935.6534.8235.5935.48-
Feb 14, 202434.2934.5734.2834.5734.47-
Feb 13, 202434.7734.8034.2434.2934.19-
Feb 12, 202434.0234.8434.0234.8434.74-
Feb 09, 202434.9734.9734.1434.2034.10160
Feb 08, 202435.3535.3534.9635.1034.99300
Feb 07, 202435.6735.6735.4535.4535.34-
Feb 06, 202435.5836.1135.5536.0635.95-
Feb 05, 202436.4636.4635.6235.9335.8240
Feb 02, 202436.8438.0236.7936.7936.6840
Feb 01, 202436.7537.5336.5337.5337.4280
Jan 31, 202437.1537.3837.1237.3837.27-
Jan 30, 202437.2537.3036.7836.7836.672,000
Jan 29, 202437.0237.0736.8736.8736.76-
Jan 26, 202437.1037.5736.4936.4936.38241
Jan 25, 202436.5237.4136.3637.0536.9430
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...