Frankfurt - Delayed Quote EUR

Teck Resources Limited (TEKB.F)

31.63

+0.46

+(1.48%)

At close: May 20 at 12:17:03 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	31.57	31.63	31.57	31.63	31.63	76
May 19, 2025	31.27	31.27	31.17	31.17	31.17	135
May 16, 2025	32.28	32.28	32.28	32.28	32.28	-
May 15, 2025	32.73	32.73	32.73	32.73	32.73	-
May 14, 2025	33.72	33.72	33.72	33.72	33.72	-
May 13, 2025	33.51	33.51	33.51	33.51	33.51	-
May 12, 2025	31.78	34.09	31.78	34.09	34.09	101
May 9, 2025	30.74	30.74	30.74	30.74	30.74	-
May 8, 2025	30.08	30.08	30.08	30.08	30.08	-
May 7, 2025	30.87	30.87	30.79	30.79	30.79	10
May 6, 2025	30.39	30.39	30.39	30.39	30.39	-
May 5, 2025	30.90	30.90	30.86	30.86	30.86	268
May 2, 2025	30.24	30.24	30.24	30.24	30.24	-
Apr 30, 2025	30.56	30.56	30.12	30.12	30.12	125
Apr 29, 2025	30.87	30.87	30.87	30.87	30.87	-
Apr 28, 2025	30.97	31.47	30.97	31.22	31.22	453
Apr 25, 2025	31.95	31.95	31.95	31.95	31.95	-
Apr 24, 2025	30.36	31.29	30.36	31.29	31.29	150
Apr 23, 2025	30.24	30.24	30.24	30.24	30.24	-
Apr 22, 2025	28.34	29.18	28.34	29.18	29.18	250
Apr 17, 2025	29.38	29.38	29.38	29.38	29.38	-
Apr 16, 2025	29.18	29.18	29.18	29.18	29.18	-
Apr 15, 2025	29.62	29.62	29.62	29.62	29.62	-
Apr 14, 2025	29.73	29.73	29.73	29.73	29.73	-
Apr 11, 2025	28.40	29.12	28.40	29.12	29.12	72
Apr 10, 2025	30.31	30.31	28.16	28.16	28.16	425
Apr 9, 2025	25.40	29.00	25.40	29.00	29.00	401
Apr 8, 2025	28.01	29.02	28.01	29.02	29.02	50
Apr 7, 2025	27.17	27.17	26.45	26.45	26.45	170
Apr 4, 2025	30.45	30.45	27.60	27.60	27.60	971
Apr 3, 2025	33.24	33.24	30.95	30.95	30.95	225
Apr 2, 2025	33.80	33.80	33.80	33.80	33.80	-
Apr 1, 2025	33.28	33.28	33.28	33.28	33.28	-
Mar 31, 2025	34.41	35.30	32.47	32.47	32.47	675
Mar 28, 2025	36.30	36.30	36.30	36.30	36.30	-
Mar 27, 2025	37.14	37.14	37.14	37.14	37.14	-
Mar 26, 2025	39.34	39.97	39.34	39.97	39.97	398
Mar 25, 2025	38.53	38.53	38.53	38.53	38.53	-
Mar 24, 2025	38.39	38.88	38.39	38.88	38.88	1,533
Mar 21, 2025	38.94	38.94	38.00	38.00	38.00	364
Mar 20, 2025	38.99	38.99	38.99	38.99	38.99	-
Mar 19, 2025	38.45	38.45	38.45	38.45	38.45	-
Mar 18, 2025	38.85	38.85	38.85	38.85	38.85	-
Mar 17, 2025	38.13	39.26	38.13	39.26	39.26	209
Mar 14, 2025	0.0795625 Dividend
Mar 14, 2025	37.24	38.95	37.24	38.95	38.95	38
Mar 13, 2025	36.37	36.37	36.37	36.37	36.24	-
Mar 12, 2025	35.15	35.15	35.15	35.15	35.03	-
Mar 11, 2025	34.15	34.30	34.15	34.30	34.18	146
Mar 10, 2025	36.37	36.37	35.54	35.54	35.42	100
Mar 7, 2025	37.46	37.46	37.46	37.46	37.33	-
Mar 6, 2025	38.16	38.16	38.16	38.16	38.03	-
Mar 5, 2025	36.57	36.57	36.46	36.46	36.33	100
Mar 4, 2025	37.52	37.52	36.68	36.68	36.55	20
Mar 3, 2025	38.55	38.55	38.55	38.55	38.42	-
Feb 28, 2025	38.47	38.47	38.47	38.47	38.34	-
Feb 27, 2025	39.11	39.11	39.11	39.11	38.98	-
Feb 26, 2025	39.35	39.35	39.35	39.35	39.21	-
Feb 25, 2025	38.73	38.73	38.73	38.73	38.60	-
Feb 24, 2025	39.02	39.17	39.02	39.17	39.04	200
Feb 21, 2025	41.01	41.01	40.30	40.30	40.16	62
Feb 20, 2025	40.54	40.54	40.54	40.54	40.40	-
Feb 19, 2025	41.00	41.00	41.00	41.00	40.86	25
Feb 18, 2025	41.01	41.50	41.01	41.50	41.36	30
Feb 17, 2025	40.84	40.84	40.84	40.84	40.70	-
Feb 14, 2025	41.65	41.65	41.65	41.65	41.51	-
Feb 13, 2025	40.93	41.56	40.93	41.56	41.42	30
Feb 12, 2025	40.49	40.49	40.49	40.49	40.35	-
Feb 11, 2025	41.47	41.47	41.47	41.47	41.33	-
Feb 10, 2025	41.52	41.52	41.52	41.52	41.38	-
Feb 7, 2025	40.73	40.76	40.73	40.76	40.62	20
Feb 6, 2025	40.69	41.53	40.69	41.53	41.39	750
Feb 5, 2025	39.85	39.85	39.85	39.85	39.71	-
Feb 4, 2025	38.57	38.57	38.57	38.57	38.44	-
Feb 3, 2025	39.06	39.76	39.06	39.76	39.62	244
Jan 31, 2025	39.92	40.00	39.92	40.00	39.86	100
Jan 30, 2025	39.32	39.32	39.32	39.32	39.18	-
Jan 29, 2025	39.03	39.49	38.97	39.49	39.35	125
Jan 28, 2025	40.34	40.34	39.35	39.35	39.21	300
Jan 27, 2025	40.66	40.66	40.00	40.00	39.86	150
Jan 24, 2025	41.14	41.73	41.14	41.73	41.59	100
Jan 23, 2025	40.89	40.89	40.86	40.86	40.72	108
Jan 22, 2025	41.80	41.80	41.80	41.80	41.66	-
Jan 21, 2025	42.90	42.90	42.90	42.90	42.75	-
Jan 20, 2025	41.56	41.56	41.56	41.56	41.42	-
Jan 17, 2025	40.92	41.90	40.92	41.90	41.76	100
Jan 16, 2025	41.33	41.46	40.79	40.79	40.65	397
Jan 15, 2025	41.04	41.45	41.04	41.45	41.31	180
Jan 14, 2025	40.96	40.99	40.96	40.99	40.85	20
Jan 13, 2025	40.72	41.86	40.72	41.24	41.10	760
Jan 10, 2025	41.40	41.40	41.00	41.00	40.86	223
Jan 9, 2025	39.90	39.90	39.90	39.90	39.76	-
Jan 8, 2025	39.54	39.54	39.54	39.54	39.40	-
Jan 7, 2025	39.51	39.84	39.51	39.84	39.70	400
Jan 6, 2025	39.50	40.50	39.50	40.50	40.36	200
Jan 3, 2025	39.58	39.58	39.58	39.58	39.44	-
Jan 2, 2025	39.00	39.61	39.00	39.61	39.47	100
Dec 30, 2024	38.76	38.76	38.76	38.76	38.63	200
Dec 27, 2024	39.10	39.10	39.10	39.10	38.97	-
Dec 23, 2024	39.10	39.59	39.10	39.59	39.45	80
Dec 20, 2024	38.21	39.42	38.21	39.42	39.28	50
Dec 19, 2024	38.33	38.33	38.33	38.33	38.20	-
Dec 18, 2024	39.80	39.97	39.73	39.97	39.83	151
Dec 17, 2024	40.31	40.51	40.31	40.51	40.37	2,425
Dec 16, 2024	41.79	41.79	41.76	41.76	41.62	20
Dec 13, 2024	0.0795625 Dividend
Dec 13, 2024	42.91	42.91	41.76	42.14	42.00	275
Dec 12, 2024	43.22	43.22	43.22	43.22	42.95	-
Dec 11, 2024	42.93	43.73	42.93	43.73	43.45	500
Dec 10, 2024	44.18	44.97	43.60	43.76	43.48	1,100
Dec 9, 2024	43.15	45.09	43.15	45.09	44.81	1,854
Dec 6, 2024	42.78	42.78	42.64	42.64	42.37	500
Dec 5, 2024	43.10	43.31	42.77	43.31	43.04	60
Dec 4, 2024	43.59	43.59	43.59	43.59	43.31	-
Dec 3, 2024	43.81	43.81	43.81	43.81	43.53	-
Dec 2, 2024	43.76	43.76	43.76	43.76	43.48	21
Nov 29, 2024	44.32	44.32	44.32	44.32	44.04	-
Nov 28, 2024	43.52	43.52	43.52	43.52	43.24	-
Nov 27, 2024	44.08	44.60	44.08	44.60	44.32	133
Nov 26, 2024	44.56	44.56	44.56	44.56	44.28	-
Nov 25, 2024	44.62	44.62	44.62	44.62	44.34	133
Nov 22, 2024	45.10	45.55	45.10	45.55	45.26	125
Nov 21, 2024	44.09	44.09	44.09	44.09	43.81	-
Nov 20, 2024	44.10	44.10	44.10	44.10	43.82	-
Nov 19, 2024	43.49	43.49	43.49	43.49	43.22	-
Nov 18, 2024	42.73	42.73	42.73	42.73	42.46	-
Nov 15, 2024	42.58	42.58	42.58	42.58	42.31	-
Nov 14, 2024	42.02	42.02	42.02	42.02	41.75	-
Nov 13, 2024	43.37	43.37	43.37	43.37	43.10	-
Nov 12, 2024	44.42	44.42	43.40	43.40	43.13	40
Nov 11, 2024	44.90	44.90	44.90	44.90	44.62	-
Nov 8, 2024	46.72	46.72	45.14	45.50	45.21	140
Nov 7, 2024	45.30	47.03	45.30	47.03	46.73	319
Nov 6, 2024	44.07	45.03	44.03	45.03	44.75	710
Nov 5, 2024	42.83	42.83	42.83	42.83	42.56	-
Nov 4, 2024	42.69	42.69	42.69	42.69	42.42	-
Nov 1, 2024	42.60	42.60	42.60	42.60	42.33	-
Oct 31, 2024	43.06	43.63	43.06	43.63	43.35	2
Oct 30, 2024	44.07	44.07	44.07	44.07	43.79	-
Oct 29, 2024	44.06	44.06	44.06	44.06	43.78	-
Oct 28, 2024	43.78	43.78	43.78	43.78	43.50	-
Oct 25, 2024	42.82	42.82	42.82	42.82	42.55	-
Oct 24, 2024	45.80	45.80	43.80	43.80	43.52	450
Oct 23, 2024	46.28	46.28	46.28	46.28	45.99	-
Oct 22, 2024	45.79	45.79	45.79	45.79	45.50	-
Oct 21, 2024	46.20	46.20	46.20	46.20	45.91	-
Oct 18, 2024	46.54	46.54	46.54	46.54	46.25	-
Oct 17, 2024	46.21	46.21	46.19	46.19	45.90	94
Oct 16, 2024	44.48	44.48	44.48	44.48	44.20	-
Oct 15, 2024	46.31	46.31	46.31	46.31	46.02	-
Oct 14, 2024	46.87	46.98	46.87	46.98	46.68	80
Oct 11, 2024	46.02	46.02	46.02	46.02	45.73	-
Oct 10, 2024	45.01	45.01	45.01	45.01	44.73	-
Oct 9, 2024	43.90	43.90	43.90	43.90	43.62	-
Oct 8, 2024	46.28	46.28	46.08	46.08	45.79	200
Oct 7, 2024	47.01	47.62	47.01	47.62	47.32	376
Oct 4, 2024	46.15	46.15	46.15	46.15	45.86	-
Oct 3, 2024	47.05	47.60	47.05	47.60	47.30	15
Oct 2, 2024	46.37	46.37	46.37	46.37	46.08	-
Oct 1, 2024	46.76	47.40	46.76	47.40	47.10	28
Sep 30, 2024	46.72	46.72	46.58	46.69	46.39	2,470
Sep 27, 2024	47.34	47.34	47.34	47.34	47.04	-
Sep 26, 2024	45.11	45.45	45.11	45.45	45.16	400
Sep 25, 2024	45.09	45.09	45.09	45.09	44.81	-
Sep 24, 2024	43.97	46.18	43.97	46.18	45.89	507
Sep 23, 2024	43.86	43.86	43.86	43.86	43.58	-
Sep 20, 2024	43.64	43.64	43.64	43.64	43.36	-
Sep 19, 2024	42.45	43.20	42.45	43.20	42.93	400
Sep 18, 2024	41.44	41.44	41.44	41.44	41.18	-
Sep 17, 2024	41.92	41.92	41.92	41.92	41.66	-
Sep 16, 2024	41.52	41.52	41.52	41.52	41.26	-
Sep 13, 2024	0.0795625 Dividend
Sep 13, 2024	41.16	41.16	41.16	41.16	40.90	-
Sep 12, 2024	40.45	40.45	40.45	40.45	40.07	-
Sep 11, 2024	39.81	39.81	39.81	39.81	39.44	-
Sep 10, 2024	39.59	39.59	39.59	39.59	39.22	-
Sep 9, 2024	39.30	39.30	39.30	39.30	38.93	-
Sep 6, 2024	40.03	40.03	40.03	40.03	39.65	-
Sep 5, 2024	40.52	40.52	40.52	40.52	40.14	-
Sep 4, 2024	40.05	40.70	40.05	40.70	40.32	1,500
Sep 3, 2024	42.51	42.51	42.51	42.51	42.11	-
Sep 2, 2024	42.92	43.52	42.56	42.56	42.16	5
Aug 30, 2024	42.35	42.35	42.35	42.35	41.95	-
Aug 29, 2024	42.15	42.15	42.15	42.15	41.75	-
Aug 28, 2024	43.20	43.20	43.20	43.20	42.79	-
Aug 27, 2024	43.67	43.67	43.67	43.67	43.26	-
Aug 26, 2024	43.39	43.39	43.39	43.39	42.98	-
Aug 23, 2024	42.92	42.92	42.92	42.92	42.52	-
Aug 22, 2024	43.48	43.48	43.48	43.48	43.07	-
Aug 21, 2024	42.98	43.45	42.98	43.45	43.04	100
Aug 20, 2024	44.11	44.25	44.11	44.25	43.83	685
Aug 19, 2024	43.74	43.74	43.74	43.74	43.33	-
Aug 16, 2024	44.34	44.34	44.34	44.34	43.92	-
Aug 15, 2024	42.18	42.18	42.18	42.18	41.78	-
Aug 14, 2024	42.03	42.11	42.03	42.11	41.71	235
Aug 13, 2024	42.00	42.00	42.00	42.00	41.61	-
Aug 12, 2024	41.39	42.21	41.39	42.21	41.81	375
Aug 9, 2024	40.70	40.70	40.70	40.70	40.32	-
Aug 8, 2024	39.72	39.72	39.72	39.72	39.35	-
Aug 7, 2024	41.16	41.18	41.16	41.18	40.79	50
Aug 6, 2024	40.09	41.06	40.09	41.06	40.67	226
Aug 5, 2024	40.91	40.91	38.35	39.80	39.43	685
Aug 2, 2024	43.67	43.67	42.20	42.20	41.80	10
Aug 1, 2024	44.91	44.91	44.91	44.91	44.49	-
Jul 31, 2024	43.68	43.68	43.68	43.68	43.27	-
Jul 30, 2024	43.72	43.72	43.72	43.72	43.31	-
Jul 29, 2024	43.52	44.10	43.52	44.10	43.69	1
Jul 26, 2024	41.98	41.98	41.98	41.98	41.59	-
Jul 25, 2024	40.99	40.99	40.99	40.99	40.61	-
Jul 24, 2024	42.32	42.32	42.32	42.32	41.92	-
Jul 23, 2024	41.73	41.73	41.73	41.73	41.34	-
Jul 22, 2024	43.35	43.35	43.35	43.35	42.94	100
Jul 19, 2024	42.01	42.01	42.01	42.01	41.62	-
Jul 18, 2024	44.13	44.13	44.13	44.13	43.72	-
Jul 17, 2024	45.23	45.23	45.23	45.23	44.81	-
Jul 16, 2024	45.78	45.81	45.78	45.81	45.38	100
Jul 15, 2024	46.15	46.15	46.15	46.15	45.72	-
Jul 12, 2024	45.11	47.65	45.11	45.59	45.16	1,524
Jul 11, 2024	45.66	45.99	45.66	45.99	45.56	5
Jul 10, 2024	44.01	44.70	44.01	44.70	44.28	80
Jul 9, 2024	44.82	44.84	44.82	44.84	44.42	150
Jul 8, 2024	46.11	46.11	46.11	46.11	45.68	-
Jul 5, 2024	46.65	47.23	46.65	47.23	46.79	196
Jul 4, 2024	46.48	46.48	46.48	46.48	46.04	-
Jul 3, 2024	44.91	44.91	44.91	44.91	44.49	-
Jul 2, 2024	44.53	44.53	44.53	44.53	44.11	-
Jul 1, 2024	44.12	44.76	44.12	44.76	44.34	73
Jun 28, 2024	44.53	45.20	44.53	45.20	44.78	20
Jun 27, 2024	44.77	44.84	44.77	44.84	44.42	20
Jun 26, 2024	43.81	43.81	43.81	43.81	43.40	-
Jun 25, 2024	44.38	44.38	44.38	44.38	43.96	-
Jun 24, 2024	43.88	43.88	43.88	43.88	43.47	-
Jun 21, 2024	44.59	44.59	44.59	44.59	44.17	-
Jun 20, 2024	43.91	44.10	43.91	44.08	43.67	416
Jun 19, 2024	43.85	43.85	43.85	43.85	43.44	245
Jun 18, 2024	44.28	44.28	44.20	44.20	43.78	1,200
Jun 17, 2024	0.0795625 Dividend
Jun 17, 2024	44.40	44.40	44.40	44.40	43.98	-
Jun 14, 2024	44.01	44.01	44.01	44.01	43.47	-
Jun 13, 2024	44.01	44.01	44.01	44.01	43.47	500
Jun 12, 2024	44.37	45.20	44.37	45.20	44.65	200
Jun 11, 2024	45.41	45.41	45.41	45.41	44.86	-
Jun 10, 2024	45.55	45.55	45.55	45.55	44.99	-
Jun 7, 2024	46.54	46.54	46.54	46.54	45.97	-
Jun 6, 2024	45.43	45.43	45.43	45.43	44.88	-
Jun 5, 2024	44.25	44.25	44.25	44.25	43.71	-
Jun 4, 2024	46.82	46.82	46.82	46.82	46.25	-
Jun 3, 2024	47.51	47.51	47.51	47.51	46.93	-
May 31, 2024	47.16	47.16	47.16	47.16	46.58	2
May 30, 2024	47.48	47.63	46.36	47.63	47.05	125
May 29, 2024	48.27	48.27	48.27	48.27	47.68	-
May 28, 2024	47.48	47.48	47.48	47.48	46.90	-
May 27, 2024	47.18	47.18	47.18	47.18	46.60	-
May 24, 2024	46.42	46.42	46.42	46.42	45.85	-
May 23, 2024	46.82	46.88	46.82	46.88	46.31	155
May 22, 2024	48.70	49.21	47.50	47.50	46.92	102
May 21, 2024	49.72	50.02	49.72	50.02	49.41	60
May 20, 2024	49.72	50.52	49.72	49.99	49.38	331

ARRNF American Rare Earths Limited

0.1677

-1.35%

LAC Lithium Americas Corp.

2.8100

-1.06%

RIO Rio Tinto Group

62.24

-0.24%

VALE Vale S.A.

9.78

-0.51%