Teck Resources B

TECK
🏛️ germany →
37.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.50 24.52 24.11 24.39 0.0M
2021-12-29 24.74 24.75 24.49 24.68 0.0M
2021-12-28 24.75 24.89 24.75 24.88 0.0M
2021-12-27 24.31 24.72 24.26 24.72 0.0M
2021-12-23 24.08 24.61 24.08 24.46 0.0M
2021-12-22 23.77 24.22 23.53 24.22 0.0M
2021-12-21 22.86 23.60 22.86 23.60 0.0M
2021-12-20 23.53 23.54 22.52 22.71 0.0M
2021-12-17 23.24 23.59 23.04 23.54 0.0M
2021-12-16 23.20 23.87 23.09 23.65 0.0M
2021-12-15 23.17 23.25 22.62 22.86 0.0M
2021-12-14 23.23 23.82 23.04 23.48 0.0M
2021-12-13 23.52 23.53 23.13 23.13 0.0M
2021-12-10 23.79 24.05 23.52 23.52 0.0M
2021-12-09 23.86 23.92 23.75 23.92 0.0M
2021-12-08 23.94 24.39 23.81 24.08 0.0M
2021-12-07 22.92 24.41 22.92 24.16 0.0M
2021-12-06 22.18 22.97 21.85 22.97 0.0M
2021-12-03 22.95 22.95 22.47 22.47 0.0M
2021-12-02 22.36 23.03 22.29 22.82 0.0M
2021-12-01 23.04 23.54 23.04 23.04 0.0M
2021-11-30 22.94 22.97 22.05 22.77 0.0M
2021-11-29 22.09 23.15 22.09 23.06 0.0M
2021-11-26 23.60 23.62 22.08 22.08 0.0M
2021-11-25 23.46 23.47 23.04 23.39 0.0M
2021-11-24 23.66 23.71 23.50 23.50 0.0M
2021-11-23 23.41 23.66 23.29 23.65 0.0M
2021-11-22 22.49 23.86 22.41 23.86 0.0M
2021-11-19 22.46 22.80 22.12 22.69 0.0M
2021-11-18 23.25 23.26 22.66 22.77 0.0M
2021-11-17 23.44 23.71 23.30 23.60 0.0M
2021-11-16 23.34 23.61 23.31 23.42 0.0M
2021-11-15 24.14 24.33 23.22 23.43 0.0M
2021-11-12 24.23 24.46 24.15 24.35 0.0M
2021-11-11 22.76 23.30 22.76 23.30 0.0M
2021-11-10 22.83 23.02 22.70 22.78 0.0M
2021-11-09 23.29 23.35 22.72 22.82 0.0M
2021-11-08 22.55 23.49 22.55 23.47 0.0M
2021-11-05 23.29 23.41 22.99 23.04 0.0M
2021-11-04 23.19 23.42 23.19 23.33 0.0M
2021-11-03 23.53 23.54 22.93 22.93 0.0M
2021-11-02 24.09 24.13 23.25 23.25 0.0M
2021-11-01 23.59 24.25 23.57 24.25 0.0M
2021-10-29 24.03 24.15 23.60 23.60 0.0M
2021-10-28 23.77 24.04 23.57 24.04 0.0M
2021-10-27 23.72 24.09 23.51 23.88 0.0M
2021-10-26 23.90 24.25 23.80 23.81 0.0M
2021-10-25 23.57 24.14 23.55 24.08 0.0M
2021-10-22 23.36 23.55 23.12 23.18 0.0M
2021-10-21 23.93 23.93 23.36 23.43 0.0M
2021-10-20 24.41 24.49 23.82 23.89 0.0M
2021-10-19 25.15 25.37 24.78 24.79 0.0M
2021-10-18 25.29 25.29 24.69 24.96 0.0M
2021-10-15 23.77 24.81 23.69 24.81 0.0M
2021-10-14 23.66 24.33 23.65 24.00 0.0M
2021-10-13 23.68 24.00 23.68 23.77 0.0M
2021-10-12 23.33 23.71 23.28 23.63 0.0M
2021-10-11 22.49 23.70 22.48 23.57 0.0M
2021-10-08 22.02 22.57 22.00 22.57 0.0M
2021-10-07 20.63 22.01 20.63 22.01 0.0M
2021-10-06 21.57 21.57 20.53 20.67 0.0M
2021-10-05 21.57 21.91 21.55 21.65 0.0M
2021-10-04 21.24 21.94 21.04 21.90 0.0M
2021-10-01 20.92 20.98 20.89 20.92 0.0M
2021-09-30 21.08 21.33 20.97 20.97 0.0M
2021-09-29 20.88 21.31 20.83 21.02 0.0M
2021-09-28 20.97 21.13 20.61 20.86 0.0M
2021-09-27 20.75 21.05 20.67 21.05 0.0M
2021-09-24 20.61 20.63 20.55 20.63 0.0M
2021-09-23 20.48 20.77 20.47 20.67 0.0M
2021-09-22 19.56 20.69 19.24 20.69 0.0M
2021-09-21 19.89 20.56 19.46 19.46 0.0M
2021-09-20 20.45 20.45 19.41 19.71 0.0M
2021-09-17 21.48 21.48 20.40 20.40 0.0M
2021-09-16 22.35 22.35 21.26 21.26 0.0M
2021-09-15 21.27 22.07 21.24 21.98 0.0M
2021-09-14 20.26 20.45 19.91 19.98 0.0M
2021-09-13 20.95 21.23 20.50 20.54 0.0M
2021-09-10 20.23 21.08 19.94 20.99 0.0M
2021-09-09 19.61 20.39 19.42 20.18 0.0M
2021-09-08 20.65 20.69 19.92 19.92 0.0M
2021-09-07 20.21 20.65 20.18 20.51 0.0M
2021-09-06 20.18 20.31 20.18 20.30 0.0M
2021-09-03 19.66 20.24 19.64 20.24 0.0M
2021-09-02 19.24 19.86 18.88 19.49 0.0M
2021-09-01 18.64 18.86 18.47 18.86 0.0M
2021-08-31 18.74 18.75 18.50 18.71 0.0M
2021-08-30 18.98 18.98 18.83 18.86 0.0M
2021-08-27 18.04 19.07 17.98 19.07 0.0M
2021-08-26 18.02 18.27 17.87 18.27 0.0M
2021-08-25 17.55 18.21 17.55 18.17 0.0M
2021-08-24 17.64 17.97 17.41 17.83 0.0M
2021-08-23 16.41 17.48 16.41 17.41 0.0M
2021-08-20 16.63 16.66 16.26 16.35 0.0M
2021-08-19 18.04 18.04 16.73 16.73 0.0M
2021-08-18 17.94 18.23 17.86 18.21 0.0M
2021-08-17 18.33 18.46 17.83 17.99 0.0M
2021-08-16 19.04 19.07 18.20 18.41 0.0M
2021-08-13 18.98 19.29 18.98 19.12 0.0M
2021-08-12 19.13 19.27 18.77 18.77 0.0M
2021-08-11 19.04 19.37 18.98 19.13 0.0M
2021-08-10 18.04 18.91 18.03 18.91 0.0M
2021-08-09 17.98 18.04 17.94 18.04 0.0M
2021-08-06 17.73 18.39 17.71 18.27 0.0M
2021-08-05 17.90 17.98 17.80 17.93 0.0M
2021-08-04 18.39 18.41 18.08 18.14 0.0M
2021-08-03 18.32 18.34 18.28 18.34 0.0M
2021-08-02 18.70 19.16 18.46 18.54 0.0M
2021-07-30 18.83 19.09 18.69 18.71 0.0M
2021-07-29 18.66 19.34 18.64 19.23 0.0M
2021-07-28 17.91 18.60 17.83 18.60 0.0M
2021-07-27 18.38 18.39 17.68 17.82 0.0M
2021-07-26 17.44 18.17 17.36 18.07 0.0M
2021-07-23 17.44 17.65 17.39 17.40 0.0M
2021-07-22 17.46 17.63 17.35 17.55 0.0M
2021-07-21 16.60 17.54 16.60 17.54 0.0M
2021-07-20 16.63 16.90 16.40 16.54 0.0M
2021-07-19 17.74 17.75 16.49 16.49 0.0M
2021-07-16 18.50 18.50 17.95 17.95 0.0M
2021-07-15 18.62 18.97 18.52 18.78 0.0M
2021-07-14 18.98 19.17 18.80 18.80 0.0M
2021-07-13 19.52 19.55 19.13 19.13 0.0M
2021-07-12 19.25 19.55 19.20 19.51 0.0M
2021-07-09 18.40 19.33 18.33 19.27 0.0M
2021-07-08 18.63 18.63 17.94 18.38 0.0M
2021-07-07 18.30 19.03 18.29 18.63 0.0M
2021-07-06 19.49 19.58 18.46 18.46 0.0M
2021-07-05 19.05 19.42 19.05 19.36 0.0M
2021-07-02 18.78 19.01 18.78 19.01 0.0M
2021-07-01 19.03 19.05 18.74 18.85 0.0M
2021-06-30 18.50 19.11 18.48 18.94 0.0M
2021-06-29 18.47 18.75 18.36 18.67 0.0M
2021-06-28 18.87 18.90 18.40 18.40 0.0M
2021-06-25 18.59 18.91 18.52 18.91 0.0M
2021-06-24 18.35 18.72 18.30 18.72 0.0M
2021-06-23 17.92 18.64 17.90 18.53 0.0M
2021-06-22 17.41 17.91 17.34 17.91 0.0M
2021-06-21 17.14 17.40 17.08 17.40 0.0M
2021-06-18 17.00 17.03 16.77 16.99 0.0M
2021-06-17 17.50 17.52 16.86 16.94 0.0M
2021-06-16 17.75 17.77 17.46 17.56 0.0M
2021-06-15 18.59 18.63 17.67 17.67 0.0M
2021-06-14 18.83 18.98 18.58 18.63 0.0M
2021-06-11 18.80 19.33 18.76 19.18 0.0M
2021-06-10 18.64 19.10 18.64 18.93 0.0M
2021-06-09 18.97 19.14 18.88 18.96 0.0M
2021-06-08 19.07 19.30 19.04 19.23 0.0M
2021-06-07 19.72 19.82 19.24 19.32 0.0M
2021-06-04 19.18 19.82 19.18 19.82 0.0M
2021-06-03 19.79 19.79 19.29 19.32 0.0M
2021-06-02 20.23 20.27 19.91 20.02 0.0M
2021-06-01 19.79 20.50 19.74 20.39 0.0M
2021-05-31 19.87 20.06 19.54 19.60 0.0M
2021-05-28 19.66 19.93 19.66 19.78 0.0M
2021-05-27 18.78 19.86 18.78 19.86 0.0M
2021-05-26 17.90 18.95 17.85 18.95 0.0M
2021-05-25 18.29 18.35 17.93 18.06 0.0M
2021-05-21 18.23 18.66 18.23 18.46 0.0M
2021-05-20 18.89 18.98 18.16 18.32 0.0M
2021-05-19 20.65 20.67 19.19 19.26 0.0M
2021-05-18 21.10 21.28 20.70 20.77 0.0M
2021-05-17 20.60 21.17 20.39 21.17 0.0M
2021-05-14 19.78 20.29 19.78 20.24 0.0M
2021-05-13 20.35 20.35 19.77 19.77 0.0M
2021-05-12 20.72 20.79 20.40 20.44 0.0M
2021-05-11 20.28 20.48 19.67 20.38 0.0M
2021-05-10 20.59 21.24 20.51 20.60 0.0M
2021-05-07 19.98 20.49 19.89 20.49 0.0M
2021-05-06 19.54 20.02 19.38 19.93 0.0M
2021-05-05 18.20 19.54 18.20 19.50 0.0M
2021-05-04 17.36 18.06 17.32 18.06 0.0M
2021-05-03 17.22 17.37 17.21 17.37 0.0M
2021-04-30 17.58 17.75 17.26 17.39 0.0M
2021-04-29 17.98 18.10 17.41 17.53 0.0M
2021-04-28 18.01 18.21 17.63 17.90 0.0M
2021-04-27 18.24 18.44 18.18 18.41 0.0M
2021-04-26 17.95 18.33 17.77 18.28 0.0M
2021-04-23 17.45 17.79 16.97 17.63 0.0M
2021-04-22 17.55 17.67 17.39 17.65 0.0M
2021-04-21 17.35 17.68 17.26 17.67 0.0M
2021-04-20 18.15 18.17 17.37 17.37 0.0M
2021-04-19 18.13 18.56 17.98 18.10 0.0M
2021-04-16 18.17 18.32 17.92 18.17 0.0M
2021-04-15 17.77 18.07 17.73 17.97 0.0M
2021-04-14 16.17 16.26 16.10 16.16 0.0M
2021-04-13 15.91 16.29 15.86 16.18 0.0M
2021-04-12 16.21 16.26 16.18 16.23 0.0M
2021-04-09 16.15 16.41 16.06 16.27 0.0M
2021-04-08 16.59 16.63 16.23 16.23 0.0M
2021-04-07 16.50 16.63 16.36 16.63 0.0M
2021-04-06 16.70 16.98 16.34 16.34 0.0M
2021-04-01 16.00 16.22 15.98 16.13 0.0M
2021-03-31 16.10 16.26 15.79 15.85 0.0M
2021-03-30 15.78 16.24 15.78 16.14 0.0M
2021-03-29 15.72 16.12 15.64 15.89 0.0M
2021-03-26 14.91 15.76 14.91 15.56 0.0M
2021-03-25 15.19 15.19 14.46 14.78 0.0M
2021-03-24 15.46 15.96 15.43 15.55 0.0M
2021-03-23 16.55 16.68 15.80 15.80 0.0M
2021-03-22 16.41 16.78 16.41 16.72 0.0M
2021-03-19 17.96 17.99 16.96 16.96 0.0M
2021-03-18 17.53 18.46 17.49 18.18 0.0M
2021-03-17 18.01 18.07 17.61 17.61 0.0M
2021-03-16 18.19 18.33 17.84 18.29 0.0M
2021-03-15 18.42 18.63 17.98 18.25 0.0M
2021-03-12 18.38 18.55 18.14 18.46 0.0M
2021-03-11 17.48 18.48 17.43 18.47 0.0M
2021-03-10 17.08 17.24 17.03 17.24 0.0M
2021-03-09 17.35 17.46 17.05 17.28 0.0M
2021-03-08 17.64 18.16 17.54 18.04 0.0M
2021-03-05 16.94 17.17 16.89 17.17 0.0M
2021-03-04 17.67 17.68 16.78 16.89 0.0M
2021-03-03 17.23 17.82 17.22 17.76 0.0M
2021-03-02 17.16 17.55 17.16 17.45 0.0M
2021-03-01 17.27 17.71 17.18 17.18 0.0M
2021-02-26 17.60 17.79 16.88 17.28 0.0M
2021-02-25 19.05 19.05 19.05 19.05 0.0M
2021-02-24 18.63 18.63 18.63 18.63 0.0M
2021-02-23 19.02 19.02 18.42 18.46 0.0M
2021-02-22 19.12 19.12 19.12 19.12 0.0M
2021-02-19 17.34 17.44 17.06 17.44 0.0M
2021-02-18 16.95 17.27 16.44 17.27 0.0M
2021-02-17 16.71 17.24 16.66 16.94 0.0M
2021-02-16 16.09 17.00 15.92 17.00 0.0M
2021-02-15 15.89 16.04 15.88 16.04 0.0M
2021-02-12 15.92 16.05 15.89 16.04 0.0M
2021-02-11 15.90 16.21 15.47 16.07 0.0M
2021-02-10 15.44 16.04 15.37 16.00 0.0M
2021-02-09 15.85 15.87 15.49 15.52 0.0M
2021-02-08 15.08 15.95 14.93 15.79 0.0M
2021-02-05 14.93 15.29 14.92 15.15 0.0M
2021-02-04 14.64 14.94 14.63 14.92 0.0M
2021-02-03 15.03 15.05 14.83 14.83 0.0M
2021-02-02 15.10 15.35 15.01 15.17 0.0M
2021-02-01 14.96 15.21 14.94 15.21 0.0M
2021-01-29 15.55 15.59 14.76 14.94 0.0M
2021-01-28 15.45 15.60 14.12 15.60 0.0M
2021-01-27 15.71 15.89 15.42 15.46 0.0M
2021-01-26 16.09 16.37 15.84 15.97 0.0M
2021-01-25 16.46 16.83 15.90 15.94 0.0M
2021-01-22 16.53 16.53 16.18 16.52 0.0M
2021-01-21 16.81 17.09 16.54 16.87 0.0M
2021-01-20 16.99 17.19 16.75 16.96 0.0M
2021-01-19 15.90 16.93 15.68 16.93 0.0M
2021-01-18 16.05 16.19 15.63 16.10 0.0M
2021-01-15 15.93 16.17 15.55 16.08 0.0M
2021-01-14 15.35 16.03 15.12 16.03 0.0M
2021-01-13 15.78 15.89 15.37 15.60 0.0M
2021-01-12 15.58 15.80 15.46 15.73 0.0M
2021-01-11 15.76 15.82 15.42 15.69 0.0M
2021-01-08 15.82 16.23 15.60 15.79 0.0M
2021-01-07 15.65 16.09 15.65 15.74 0.0M
2021-01-06 15.66 16.17 15.29 16.01 0.0M
2021-01-05 15.12 15.68 15.04 15.68 0.0M
2021-01-04 14.53 15.29 14.21 15.29 0.0M