Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Teck Resources Ltd (TEKB.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

45.74

+0.60

(+1.33%)

At close: 07:31PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	44.96	45.86	44.96	45.74	45.74	-
02 May 2024	44.71	45.39	44.66	45.14	45.14	-
30 Apr 2024	47.03	47.03	46.32	46.32	46.32	-
29 Apr 2024	46.37	47.88	46.37	47.88	47.88	-
26 Apr 2024	45.92	46.95	45.92	46.73	46.73	-
25 Apr 2024	42.08	45.32	41.80	45.32	45.32	-
24 Apr 2024	42.76	42.76	41.97	41.97	41.97	-
23 Apr 2024	42.36	42.48	42.09	42.13	42.13	-
22 Apr 2024	43.76	43.86	42.85	42.85	42.85	-
19 Apr 2024	44.58	44.78	43.80	43.97	43.97	-
18 Apr 2024	43.89	44.85	43.89	44.57	44.57	-
17 Apr 2024	43.82	45.54	43.79	44.38	44.38	-
16 Apr 2024	44.61	44.61	43.51	44.43	44.43	-
15 Apr 2024	45.60	45.60	44.65	44.65	44.65	-
12 Apr 2024	45.22	46.24	44.97	44.97	44.97	-
11 Apr 2024	45.73	45.76	44.98	44.98	44.98	-
10 Apr 2024	45.30	46.29	44.88	45.84	45.84	-
09 Apr 2024	43.02	44.95	43.02	44.95	44.95	-
08 Apr 2024	43.08	43.21	42.99	42.99	42.99	-
05 Apr 2024	43.28	43.31	42.84	42.84	42.84	-
04 Apr 2024	43.74	44.25	43.69	43.81	43.81	-
03 Apr 2024	42.77	43.51	42.39	43.51	43.51	-
02 Apr 2024	42.69	43.25	42.69	42.86	42.86	-
28 Mar 2024	40.31	42.37	40.31	42.18	42.18	-
27 Mar 2024	39.49	40.32	39.49	40.16	40.16	-
26 Mar 2024	39.47	39.86	39.47	39.61	39.61	-
25 Mar 2024	39.87	40.49	39.72	39.94	39.94	-
22 Mar 2024	40.77	40.83	40.28	40.54	40.54	-
21 Mar 2024	41.27	41.32	40.77	41.11	41.11	-
20 Mar 2024	39.78	40.27	39.37	40.27	40.27	-
19 Mar 2024	40.46	40.46	39.94	40.13	40.13	-
18 Mar 2024	40.83	41.10	40.72	40.72	40.72	-
15 Mar 2024	41.16	41.48	40.96	40.96	40.96	-
14 Mar 2024	41.25	41.31	40.61	40.61	40.61	-
14 Mar 2024	0.125 Dividend
13 Mar 2024	38.35	41.67	38.15	41.67	41.54	-
12 Mar 2024	37.53	38.34	37.47	38.34	38.22	-
11 Mar 2024	37.50	37.89	37.32	37.89	37.78	-
08 Mar 2024	37.30	37.53	37.26	37.26	37.15	-
07 Mar 2024	35.88	37.59	35.88	37.50	37.39	-
06 Mar 2024	35.33	36.43	35.23	36.43	36.32	-
05 Mar 2024	35.97	36.07	35.92	35.92	35.81	-
04 Mar 2024	35.84	36.47	35.83	36.25	36.14	-
01 Mar 2024	35.28	36.02	35.22	36.02	35.91	-
29 Feb 2024	34.31	35.47	34.23	35.39	35.28	-
28 Feb 2024	35.07	35.08	34.65	34.65	34.55	-
27 Feb 2024	35.48	35.54	35.40	35.40	35.29	-
26 Feb 2024	36.21	36.21	35.40	35.40	35.29	-
23 Feb 2024	35.33	36.23	35.31	36.23	36.12	-
22 Feb 2024	34.97	36.29	34.95	35.71	35.60	-
21 Feb 2024	34.86	35.00	34.56	34.88	34.78	-
20 Feb 2024	35.37	35.37	34.54	34.54	34.44	-
19 Feb 2024	35.76	35.76	35.26	35.26	35.15	-
16 Feb 2024	35.23	36.01	35.00	35.90	35.79	-
15 Feb 2024	34.85	35.55	34.85	35.47	35.36	-
14 Feb 2024	34.20	34.69	34.18	34.69	34.59	-
13 Feb 2024	34.73	34.80	34.13	34.13	34.03	-
12 Feb 2024	33.97	34.68	33.97	34.66	34.56	-
09 Feb 2024	34.93	34.93	34.11	34.11	34.01	-
08 Feb 2024	35.31	35.31	34.98	34.98	34.88	-
07 Feb 2024	35.60	35.89	35.59	35.59	35.48	-
06 Feb 2024	35.52	36.17	35.51	35.96	35.85	-
05 Feb 2024	36.41	36.44	35.66	35.82	35.71	-
02 Feb 2024	36.81	36.86	36.59	36.59	36.48	-
01 Feb 2024	36.68	37.19	36.49	37.02	36.91	-
31 Jan 2024	37.12	37.34	37.01	37.01	36.90	-
30 Jan 2024	37.19	37.31	36.66	37.31	37.20	-
29 Jan 2024	36.97	37.03	36.85	36.85	36.74	-
26 Jan 2024	37.04	37.11	36.59	36.59	36.48	-
25 Jan 2024	36.47	36.90	36.33	36.88	36.77	-
24 Jan 2024	35.41	37.08	35.41	36.81	36.70	-
23 Jan 2024	34.94	35.97	34.84	35.63	35.52	-
22 Jan 2024	34.88	35.24	34.88	34.98	34.88	-
19 Jan 2024	34.03	34.70	33.88	34.70	34.60	-
18 Jan 2024	33.69	34.10	33.69	33.98	33.88	-
17 Jan 2024	34.31	34.42	33.70	33.70	33.60	-
16 Jan 2024	34.64	34.73	34.34	34.34	34.24	-
15 Jan 2024	34.52	34.59	34.37	34.47	34.37	-
12 Jan 2024	35.01	35.23	34.97	34.97	34.87	-
11 Jan 2024	35.12	35.14	35.03	35.03	34.92	-
10 Jan 2024	35.41	35.51	35.28	35.28	35.17	-
09 Jan 2024	36.52	36.55	35.89	35.94	35.83	-
08 Jan 2024	36.36	36.59	36.20	36.59	36.48	-
05 Jan 2024	36.52	36.81	36.47	36.59	36.48	-
04 Jan 2024	36.91	36.91	36.38	36.48	36.37	-
03 Jan 2024	37.18	37.48	36.82	37.48	37.37	-
02 Jan 2024	37.89	38.06	37.57	37.68	37.57	-
29 Dec 2023	38.32	38.32	38.12	38.18	38.07	-
28 Dec 2023	38.23	38.61	38.06	38.46	38.34	-
27 Dec 2023	38.25	38.52	38.10	38.35	38.23	-
22 Dec 2023	38.30	38.48	37.97	37.97	37.86	-
21 Dec 2023	37.61	38.35	37.54	38.35	38.23	-
20 Dec 2023	38.43	38.59	38.30	38.47	38.35	-
19 Dec 2023	37.50	38.38	37.50	38.34	38.22	-
18 Dec 2023	37.85	38.49	37.84	37.97	37.86	-
15 Dec 2023	37.18	37.97	37.18	37.95	37.84	-
14 Dec 2023	35.98	37.91	35.98	37.25	37.14	-
14 Dec 2023	0.125 Dividend
13 Dec 2023	34.91	35.10	34.37	34.37	34.14	-
12 Dec 2023	34.97	34.97	34.78	34.86	34.63	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,486.96+11.04(+0.06%)

CRUDE OIL78.31+0.20(+0.26%)

GOLD FUTURES2,319.30+10.70(+0.46%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,956.79+532.30(+1.06%)

Meet one of the UK’s largest unknown start-ups

Teck Resources Ltd (TEKB.DU)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,486.96
+11.04(+0.06%)

CRUDE OIL
78.31
+0.20(+0.26%)

GOLD FUTURES
2,319.30
+10.70(+0.46%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,956.79
+532.30(+1.06%)