Teck Resources B

TECK
🏛️ germany →
37.07
Last Update: 2025-09-29
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
2024-12-30 38.85 38.85 38.64 38.64 0.0M
2024-12-27 39.23 39.23 38.78 38.85 0.0M
2024-12-23 39.04 39.48 38.93 39.48 0.0M
2024-12-20 38.37 39.12 37.93 39.12 0.0M
2024-12-19 38.58 38.83 38.42 38.45 0.0M
2024-12-18 39.74 39.83 39.48 39.72 0.0M
2024-12-17 40.28 40.56 40.03 40.08 0.0M
2024-12-16 41.96 41.96 40.59 40.59 0.0M
2024-12-13 42.75 42.75 41.67 41.67 0.0M
2024-12-12 43.55 43.55 43.05 43.05 0.0M
2024-12-11 42.75 43.54 42.75 43.54 0.0M
2024-12-10 44.11 44.11 43.45 43.60 0.0M
2024-12-09 42.96 44.95 42.65 44.26 0.0M
2024-12-06 42.72 42.72 42.56 42.56 0.0M
2024-12-05 43.05 43.05 42.73 42.73 0.0M
2024-12-04 43.56 43.59 43.38 43.38 0.0M
2024-12-03 43.76 44.18 43.55 44.13 0.0M
2024-12-02 43.71 44.08 43.42 43.42 0.0M
2024-11-29 44.25 44.30 43.72 43.72 0.0M
2024-11-28 43.44 44.02 43.12 43.96 0.0M
2024-11-27 44.01 44.01 43.65 43.65 0.0M
2024-11-26 44.49 44.49 43.96 43.96 0.0M
2024-11-25 43.97 44.87 43.97 44.52 0.0M
2024-11-22 45.08 45.12 44.79 44.79 0.0M
2024-11-21 44.05 44.75 44.05 44.75 0.0M
2024-11-20 44.02 44.64 43.99 44.40 0.0M
2024-11-19 43.39 44.12 43.05 44.12 0.0M
2024-11-18 42.71 42.99 42.69 42.99 0.0M
2024-11-15 42.53 43.30 42.45 42.45 0.0M
2024-11-14 41.96 42.55 41.96 42.21 0.0M
2024-11-13 43.34 43.37 42.54 42.54 0.0M
2024-11-12 44.34 44.34 42.96 42.96 0.0M
2024-11-11 44.80 45.36 44.10 44.10 0.0M
2024-11-08 46.64 46.74 44.52 44.52 0.0M
2024-11-07 45.26 46.97 45.14 46.72 0.0M
2024-11-06 44.05 45.48 43.85 45.48 0.0M
2024-11-05 42.77 44.45 42.69 44.45 0.0M
2024-11-04 42.65 43.71 42.49 43.26 0.0M
2024-11-01 42.57 43.47 42.57 43.03 0.0M
2024-10-31 43.01 43.01 42.61 42.73 0.0M
2024-10-30 44.00 44.00 43.19 43.19 0.0M
2024-10-29 44.03 44.32 43.93 43.96 0.0M
2024-10-28 43.72 44.45 43.60 43.67 0.0M
2024-10-25 42.76 43.93 42.51 43.58 0.0M
2024-10-24 45.77 45.84 42.79 43.36 0.0M
2024-10-23 46.22 46.29 45.45 45.45 0.0M
2024-10-22 45.73 46.19 45.73 46.19 0.0M
2024-10-21 46.15 46.27 45.46 45.46 0.0M
2024-10-18 46.48 46.53 46.38 46.38 0.0M
2024-10-17 46.13 46.37 46.12 46.37 0.0M
2024-10-16 44.53 46.43 44.53 46.14 0.0M
2024-10-15 46.27 46.43 45.25 45.31 0.0M
2024-10-14 46.82 46.82 46.08 46.59 0.0M
2024-10-11 45.96 46.73 45.82 46.73 0.0M
2024-10-10 44.97 45.12 44.84 45.12 0.0M
2024-10-09 43.82 45.02 43.81 45.02 0.0M
2024-10-08 46.24 46.24 43.97 43.97 0.0M
2024-10-07 46.96 46.97 46.46 46.46 0.0M
2024-10-04 46.10 47.46 45.99 47.13 0.0M
2024-10-03 46.99 46.99 46.27 46.30 0.0M
2024-10-02 46.29 47.56 46.29 47.20 0.0M
2024-10-01 46.71 47.01 46.56 46.57 0.0M
2024-09-30 46.65 46.68 46.12 46.57 0.0M
2024-09-27 47.32 47.32 46.57 46.57 0.0M
2024-09-26 45.06 48.05 45.06 48.05 0.0M
2024-09-25 45.05 45.31 45.01 45.31 0.0M
2024-09-24 43.92 46.00 43.92 45.46 0.0M
2024-09-23 43.81 44.64 43.81 44.27 0.0M
2024-09-20 43.63 43.78 43.25 43.25 0.0M
2024-09-19 42.55 43.95 42.40 43.70 0.0M
2024-09-18 41.40 41.92 41.40 41.81 0.0M
2024-09-17 41.92 42.35 41.73 41.83 0.0M
2024-09-16 41.45 41.88 41.29 41.87 0.0M
2024-09-13 41.11 41.99 41.08 41.62 0.0M
2024-09-12 40.11 41.20 40.06 41.14 0.0M
2024-09-11 39.46 39.71 39.21 39.71 0.0M
2024-09-10 39.26 39.44 39.26 39.44 0.0M
2024-09-09 38.95 39.89 38.95 39.89 0.0M
2024-09-06 39.67 39.67 38.74 38.74 0.0M
2024-09-05 40.49 41.34 40.49 40.78 0.0M
2024-09-04 39.99 40.94 39.96 40.94 0.0M
2024-09-03 42.47 42.56 40.42 40.53 0.0M
2024-09-02 42.85 42.87 42.46 42.46 0.0M
2024-08-30 42.31 42.86 42.31 42.86 0.0M
2024-08-29 42.12 42.84 41.96 42.73 0.0M
2024-08-28 43.12 43.14 42.35 42.35 0.0M
2024-08-27 43.63 44.17 43.44 43.44 0.0M
2024-08-26 43.34 44.18 43.34 44.12 0.0M
2024-08-23 42.88 43.95 42.88 43.52 0.0M
2024-08-22 43.42 43.46 43.13 43.20 0.0M
2024-08-21 42.93 43.95 42.78 43.70 0.0M
2024-08-20 44.09 44.46 43.30 43.30 0.0M
2024-08-19 43.66 44.40 43.56 44.38 0.0M
2024-08-16 44.23 44.23 43.89 43.89 0.0M
2024-08-15 42.14 44.43 42.14 44.43 0.0M
2024-08-14 41.99 42.04 41.86 41.92 0.0M
2024-08-13 41.95 42.43 41.95 42.43 0.0M
2024-08-12 41.34 42.03 41.34 42.03 0.0M
2024-08-09 40.67 41.66 40.67 41.42 0.0M
2024-08-08 39.67 40.79 39.67 40.79 0.0M
2024-08-07 41.08 41.16 40.14 40.14 0.0M
2024-08-06 40.01 41.26 40.01 41.26 0.0M
2024-08-05 40.97 40.97 38.83 40.38 0.0M
2024-08-02 43.61 43.61 40.66 40.66 0.0M
2024-08-01 44.81 44.85 43.16 43.16 0.0M
2024-07-31 43.61 45.17 43.61 45.17 0.0M
2024-07-30 43.69 43.90 43.60 43.83 0.0M
2024-07-29 43.48 43.75 43.31 43.31 0.0M
2024-07-26 42.16 43.49 41.91 43.49 0.0M
2024-07-25 40.96 42.01 40.82 42.01 0.0M
2024-07-24 42.25 42.75 40.86 41.64 0.0M
2024-07-23 41.66 42.06 41.66 41.90 0.0M
2024-07-22 42.70 42.73 41.97 41.97 0.0M
2024-07-19 41.96 42.59 41.42 42.59 0.0M
2024-07-18 44.06 44.20 42.25 42.25 0.0M
2024-07-17 45.20 45.21 44.39 44.39 0.0M
2024-07-16 45.69 45.82 45.31 45.31 0.0M
2024-07-15 46.14 46.68 46.06 46.24 0.0M
2024-07-12 45.02 47.42 44.96 46.27 0.0M
2024-07-11 45.60 45.60 45.15 45.30 0.0M
2024-07-10 43.96 45.49 43.96 45.45 0.0M
2024-07-09 44.79 45.10 44.69 44.83 0.0M
2024-07-08 46.09 46.09 45.02 45.02 0.0M
2024-07-05 46.62 47.55 46.58 46.73 0.0M
2024-07-04 46.41 46.59 46.39 46.59 0.0M
2024-07-03 44.88 46.46 44.88 46.11 0.0M
2024-07-02 44.48 44.73 44.43 44.54 0.0M
2024-07-01 44.07 44.91 44.07 44.91 0.0M
2024-06-28 44.47 45.11 44.47 44.60 0.0M
2024-06-27 44.75 44.99 44.75 44.80 0.0M
2024-06-26 43.76 44.88 43.76 44.67 0.0M
2024-06-25 44.34 44.61 44.29 44.29 0.0M
2024-06-24 43.82 44.98 43.76 44.51 0.0M
2024-06-21 44.52 44.62 43.97 43.97 0.0M
2024-06-20 43.89 44.54 43.85 44.53 0.0M
2024-06-19 43.78 44.00 43.78 43.81 0.0M
2024-06-18 44.21 44.21 43.99 43.99 0.0M
2024-06-17 44.35 44.35 43.59 43.97 0.0M
2024-06-14 43.97 44.73 43.97 44.73 0.0M
2024-06-13 43.96 44.01 43.72 43.99 0.0M
2024-06-12 44.31 44.96 44.27 44.90 0.0M
2024-06-11 45.37 45.64 44.63 44.63 0.0M
2024-06-10 45.48 45.94 45.32 45.84 0.0M
2024-06-07 46.50 46.50 45.59 45.59 0.0M
2024-06-06 45.40 46.42 45.27 46.42 0.0M
2024-06-05 44.17 45.32 44.07 45.32 0.0M
2024-06-04 46.84 46.84 43.98 43.98 0.0M
2024-06-03 47.46 47.73 46.95 46.95 0.0M
2024-05-31 47.13 47.57 47.00 47.50 0.0M
2024-05-30 47.43 47.56 46.98 47.55 0.0M
2024-05-29 48.18 48.76 47.42 47.42 0.0M
2024-05-28 47.48 48.52 47.43 48.52 0.0M
2024-05-27 47.14 47.57 47.14 47.33 0.0M
2024-05-24 46.36 47.33 46.36 46.87 0.0M
2024-05-23 46.13 46.45 45.93 46.43 0.0M
2024-05-22 48.67 48.67 46.44 47.13 0.0M
2024-05-21 49.96 49.96 49.15 49.15 0.0M
2024-05-20 49.51 50.30 49.51 50.30 0.0M
2024-05-17 47.66 48.85 47.66 48.85 0.0M
2024-05-16 47.58 47.89 47.47 47.49 0.0M
2024-05-15 48.46 48.76 47.66 47.76 0.0M
2024-05-14 47.43 48.04 47.29 48.04 0.0M
2024-05-13 47.06 47.62 47.01 47.30 0.0M
2024-05-10 47.96 48.49 47.63 47.63 0.0M
2024-05-09 45.90 47.27 45.84 47.27 0.0M
2024-05-08 46.56 46.74 45.45 45.45 0.0M
2024-05-07 45.87 46.51 45.76 46.51 0.0M
2024-05-06 45.92 46.48 45.92 46.00 0.0M
2024-05-03 44.96 45.86 44.96 45.74 0.0M
2024-05-02 44.71 45.39 44.66 45.14 0.0M
2024-04-30 47.03 47.03 46.32 46.32 0.0M
2024-04-29 46.37 47.88 46.37 47.88 0.0M
2024-04-26 45.92 46.95 45.92 46.73 0.0M
2024-04-25 42.08 45.32 41.80 45.32 0.0M
2024-04-24 42.76 42.76 41.97 41.97 0.0M
2024-04-23 42.36 42.48 42.09 42.13 0.0M
2024-04-22 43.76 43.86 42.85 42.85 0.0M
2024-04-19 44.58 44.78 43.80 43.97 0.0M
2024-04-18 43.89 44.85 43.89 44.57 0.0M
2024-04-17 43.82 45.54 43.79 44.38 0.0M
2024-04-16 44.61 44.61 43.51 44.43 0.0M
2024-04-15 45.60 45.60 44.65 44.65 0.0M
2024-04-12 45.22 46.24 44.97 44.97 0.0M
2024-04-11 45.73 45.76 44.98 44.98 0.0M
2024-04-10 45.30 46.29 44.88 45.84 0.0M
2024-04-09 43.02 44.95 43.02 44.95 0.0M
2024-04-08 43.08 43.21 42.99 42.99 0.0M
2024-04-05 43.28 43.31 42.84 42.84 0.0M
2024-04-04 43.74 44.25 43.69 43.81 0.0M
2024-04-03 42.77 43.51 42.39 43.51 0.0M
2024-04-02 42.69 43.25 42.69 42.86 0.0M
2024-03-28 40.31 42.37 40.31 42.18 0.0M
2024-03-27 39.49 40.32 39.49 40.16 0.0M
2024-03-26 39.47 39.86 39.47 39.61 0.0M
2024-03-25 39.87 40.49 39.72 39.94 0.0M
2024-03-22 40.77 40.83 40.28 40.54 0.0M
2024-03-21 41.27 41.32 40.77 41.11 0.0M
2024-03-20 39.78 40.27 39.37 40.27 0.0M
2024-03-19 40.46 40.46 39.94 40.13 0.0M
2024-03-18 40.83 41.10 40.72 40.72 0.0M
2024-03-15 41.16 41.48 40.96 40.96 0.0M
2024-03-14 41.25 41.31 40.61 40.61 0.0M
2024-03-13 38.35 41.67 38.15 41.67 0.0M
2024-03-12 37.53 38.34 37.47 38.34 0.0M
2024-03-11 37.50 37.89 37.32 37.89 0.0M
2024-03-08 37.30 37.53 37.26 37.26 0.0M
2024-03-07 35.88 37.59 35.88 37.50 0.0M
2024-03-06 35.33 36.43 35.23 36.43 0.0M
2024-03-05 35.97 36.07 35.92 35.92 0.0M
2024-03-04 35.84 36.47 35.83 36.25 0.0M
2024-03-01 35.28 36.02 35.22 36.02 0.0M
2024-02-29 34.31 35.47 34.23 35.39 0.0M
2024-02-28 35.07 35.08 34.65 34.65 0.0M
2024-02-27 35.48 35.54 35.40 35.40 0.0M
2024-02-26 36.21 36.21 35.40 35.40 0.0M
2024-02-23 35.33 36.23 35.31 36.23 0.0M
2024-02-22 34.97 36.29 34.95 35.71 0.0M
2024-02-21 34.86 35.00 34.56 34.88 0.0M
2024-02-20 35.37 35.37 34.54 34.54 0.0M
2024-02-19 35.76 35.76 35.26 35.26 0.0M
2024-02-16 35.23 36.01 35.00 35.90 0.0M
2024-02-15 34.85 35.55 34.85 35.47 0.0M
2024-02-14 34.20 34.69 34.18 34.69 0.0M
2024-02-13 34.73 34.80 34.13 34.13 0.0M
2024-02-12 33.97 34.68 33.97 34.66 0.0M
2024-02-09 34.93 34.93 34.11 34.11 0.0M
2024-02-08 35.31 35.31 34.98 34.98 0.0M
2024-02-07 35.60 35.89 35.59 35.59 0.0M
2024-02-06 35.52 36.17 35.51 35.96 0.0M
2024-02-05 36.41 36.44 35.66 35.82 0.0M
2024-02-02 36.81 36.86 36.59 36.59 0.0M
2024-02-01 36.68 37.19 36.49 37.02 0.0M
2024-01-31 37.12 37.34 37.01 37.01 0.0M
2024-01-30 37.19 37.31 36.66 37.31 0.0M
2024-01-29 36.97 37.03 36.85 36.85 0.0M
2024-01-26 37.04 37.11 36.59 36.59 0.0M
2024-01-25 36.47 36.90 36.33 36.88 0.0M
2024-01-24 35.41 37.08 35.41 36.81 0.0M
2024-01-23 34.94 35.97 34.84 35.63 0.0M
2024-01-22 34.88 35.24 34.88 34.98 0.0M
2024-01-19 34.03 34.70 33.88 34.70 0.0M
2024-01-18 33.69 34.10 33.69 33.98 0.0M
2024-01-17 34.31 34.42 33.70 33.70 0.0M
2024-01-16 34.64 34.73 34.34 34.34 0.0M
2024-01-15 34.52 34.59 34.37 34.47 0.0M
2024-01-12 35.01 35.23 34.97 34.97 0.0M
2024-01-11 35.12 35.14 35.03 35.03 0.0M
2024-01-10 35.41 35.51 35.28 35.28 0.0M
2024-01-09 36.52 36.55 35.89 35.94 0.0M
2024-01-08 36.36 36.59 36.20 36.59 0.0M
2024-01-05 36.52 36.81 36.47 36.59 0.0M
2024-01-04 36.91 36.91 36.38 36.48 0.0M
2024-01-03 37.18 37.48 36.82 37.48 0.0M
2024-01-02 37.89 38.06 37.57 37.68 0.0M