New Zealand markets open in 2 hours 51 minutes

Teck Resources Ltd (TEKB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
45.51+0.66 (+1.47%)
At close: 03:35PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202444.5345.5144.5345.5145.51-
27 Jun 202444.7645.1044.3844.8544.85-
26 Jun 202443.8144.8143.8144.8144.81-
25 Jun 202444.3844.7744.3844.5544.55-
24 Jun 202443.8445.1943.8444.5844.58-
21 Jun 202444.6044.6643.9444.0644.06-
20 Jun 202443.9244.1843.8644.1844.18-
19 Jun 202443.8544.1343.7844.1344.13-
18 Jun 202444.2844.3943.3544.1544.15-
17 Jun 202444.4044.4043.5544.0644.06-
17 Jun 20240.125 Dividend
14 Jun 202444.0144.4443.3444.4444.31-
13 Jun 202444.0144.1343.8444.1344.0133
12 Jun 202444.3545.0344.3545.0344.90550
11 Jun 202445.4245.4244.8144.9744.84-
10 Jun 202445.5646.1444.6146.0345.9050
07 Jun 202446.5446.5445.6945.7645.63250
06 Jun 202445.4146.6645.4146.6646.53637
05 Jun 202444.2544.8744.1344.8744.74-
04 Jun 202446.8246.8244.9644.9644.8333
03 Jun 202447.5147.9347.4247.9347.8025
31 May 202447.1547.8447.0447.8447.71500
30 May 202447.4847.8547.0547.7547.62-
29 May 202448.2348.2347.5547.6347.50-
28 May 202447.5348.6647.1748.2148.07263
27 May 202447.2147.5847.2147.5747.44-
24 May 202446.4247.3245.8047.0146.88-
23 May 202446.0847.0546.0846.4746.34-
22 May 202448.7048.7046.9547.5047.3750
21 May 202449.7250.4049.2749.2749.13291
20 May 202449.7350.9449.0350.2650.12200
17 May 202446.9849.4246.9849.4249.28-
16 May 202447.6347.6747.5147.6147.48-
15 May 202448.5149.4547.9347.9647.83330
14 May 202447.5048.4747.3348.4748.33300
13 May 202447.2547.8847.2547.4447.31-
10 May 202447.0148.7047.0148.1448.00115
09 May 202445.9946.9945.4346.9946.86-
08 May 202446.6046.8045.1645.7745.64-
07 May 202445.9146.4445.5446.4446.31-
06 May 202446.0046.5045.5946.4846.35110
03 May 202445.0145.8545.0145.7945.6650
02 May 202444.7445.8844.5445.2945.16-
30 Apr 202447.1547.1546.2146.2146.08-
29 Apr 202446.4147.9846.4147.1847.05-
26 Apr 202445.9447.3245.3146.6846.5550
25 Apr 202442.1046.1142.1046.1145.98-
24 Apr 202442.0042.6241.9342.2442.12100
23 Apr 202442.5042.5040.9142.2842.1611
22 Apr 202443.8143.9142.6142.6142.49-
19 Apr 202444.5644.7343.8244.1344.01400
18 Apr 202443.9545.5243.6744.8444.7110
17 Apr 202443.8545.6043.8344.4344.31-
16 Apr 202444.3144.5043.4844.3544.2310
15 Apr 202445.3145.7144.5744.5744.44-
12 Apr 202445.2647.0545.2645.3245.19-
11 Apr 202445.8445.8444.8345.1144.98-
10 Apr 202444.6546.0044.6545.8145.68-
09 Apr 202443.0745.0343.0745.0344.90220
08 Apr 202443.7543.7542.9943.0342.911,906
05 Apr 202443.3343.7442.8443.0042.88173
04 Apr 202443.7844.8843.7344.3144.19150
03 Apr 202442.8442.8442.0942.5642.44150
02 Apr 202442.7542.8742.7542.8242.70200
28 Mar 202440.3842.4440.3842.4442.32-
27 Mar 202439.5240.5339.5240.2740.16-
26 Mar 202439.5139.8639.5139.7039.59-
25 Mar 202439.9240.6539.7640.1640.05-
22 Mar 202440.8440.8439.9140.3340.22-
21 Mar 202441.2941.5940.9541.1941.07200
20 Mar 202439.8240.1939.4840.0239.91-
19 Mar 202440.5240.5239.9939.9939.8850
18 Mar 202440.9041.1340.7140.7140.6050
15 Mar 202441.2141.5040.9341.0540.93-
14 Mar 202441.2941.4141.0141.0140.8946
14 Mar 20240.125 Dividend
13 Mar 202438.3941.6638.1841.6641.42150
12 Mar 202437.5838.5837.5238.5838.36-
11 Mar 202437.5438.1037.5438.0537.8388
08 Mar 202437.3537.9037.3537.6437.42-
07 Mar 202435.9137.5835.8737.4337.21-
06 Mar 202435.3536.2935.2936.1235.91-
05 Mar 202436.0136.1835.7535.7535.54464
04 Mar 202435.8936.4635.8736.2636.0570
01 Mar 202435.3136.1335.2836.1335.92-
29 Feb 202434.3535.0333.9835.0334.83-
28 Feb 202435.1135.1335.1135.1334.93-
27 Feb 202435.5135.6835.1535.6235.414
26 Feb 202436.2436.2435.2535.2535.05300
23 Feb 202435.3736.5235.3736.3636.15270
22 Feb 202435.0036.3934.9336.3936.18500
21 Feb 202434.9035.1134.9035.1134.91-
20 Feb 202435.4135.4135.1435.1434.94-
19 Feb 202435.2335.7935.2335.7935.58-
16 Feb 202435.2736.1735.0435.9235.71-
15 Feb 202434.8935.6534.8235.5935.38-
14 Feb 202434.2934.5734.2834.5734.37-
13 Feb 202434.7734.8034.2434.2934.09-
12 Feb 202434.0234.8434.0234.8434.64-
09 Feb 202434.9734.9734.1434.2034.00160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...