Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

TimkenSteel Corp (ZS2.SG)

Compare
14.90
-0.20
(-1.32%)
At close: February 21 at 9:32:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202515.0015.0014.9014.9014.90-
Feb 20, 202515.0015.1015.0015.1015.10-
Feb 19, 202515.0015.3014.9015.3015.30-
Feb 18, 202514.5015.2014.5015.2015.20-
Feb 17, 202514.5014.5014.5014.5014.50-
Feb 14, 202514.5014.5014.1014.1014.10-
Feb 13, 202514.4014.5014.2014.5014.50-
Feb 12, 202514.9014.9014.6014.6014.60-
Feb 11, 202514.9015.0014.9015.0015.00-
Feb 10, 202514.4015.1014.4015.1015.10-
Feb 7, 202514.6014.7014.5014.5014.50-
Feb 6, 202514.4014.7014.4014.7014.70-
Feb 5, 202514.0014.6014.0014.4014.40-
Feb 4, 202513.8014.2013.7014.2014.20-
Feb 3, 202514.1014.1013.9013.9013.90-
Jan 31, 202514.4014.4014.4014.4014.40-
Jan 30, 202514.5014.6014.5014.6014.60-
Jan 29, 202514.3014.6014.3014.6014.60-
Jan 28, 202514.3014.6014.3014.6014.60-
Jan 27, 202514.3014.3014.2014.3014.30-
Jan 24, 202514.0014.2013.9014.2014.20-
Jan 23, 202513.9014.2013.9014.2014.20-
Jan 22, 202514.4014.4014.2014.2014.20-
Jan 21, 202514.3014.5014.3014.5014.50-
Jan 20, 202514.4014.7014.2014.2014.2010
Jan 17, 202514.4014.4014.4014.4014.40-
Jan 16, 202514.4014.5014.4014.5014.50-
Jan 15, 202513.8014.5013.8014.5014.50-
Jan 14, 202513.7013.8013.7013.8013.80-
Jan 13, 202513.0013.6013.0013.6013.60-
Jan 10, 202512.8013.0012.8013.0013.00-
Jan 9, 202512.8012.8012.8012.8012.80-
Jan 8, 202513.1013.1013.1013.1013.10-
Jan 7, 202513.2013.2013.2013.2013.20-
Jan 6, 202513.1013.1013.1013.1013.10-
Jan 3, 202513.2013.2013.2013.2013.20-
Jan 2, 202513.5013.5013.4013.4013.40-
Dec 30, 202413.3013.3013.3013.3013.30-
Dec 27, 202413.5013.5013.5013.5013.50-
Dec 23, 202413.7013.7013.4013.4013.40-
Dec 20, 202413.7013.7013.7013.7013.70-
Dec 19, 202414.1014.1014.1014.1014.10-
Dec 18, 202414.7014.7014.7014.7014.70-
Dec 17, 202415.1015.1014.8014.8014.80-
Dec 16, 202415.0015.2015.0015.2015.20-
Dec 13, 202415.2015.3015.1015.1015.10-
Dec 12, 202415.6015.6015.0015.5015.50-
Dec 11, 202415.7015.9015.7015.7015.70-
Dec 10, 202415.9015.9015.9015.9015.90-
Dec 9, 202415.4015.4015.4015.4015.40-
Dec 6, 202415.3015.3015.3015.3015.30-
Dec 5, 202415.6015.7015.5015.5015.50-
Dec 4, 202415.7016.0015.7015.7015.70-
Dec 3, 202416.1016.1015.9015.9015.90-
Dec 2, 202415.7016.1015.7016.1016.10-
Nov 29, 202415.4015.4015.4015.4015.40-
Nov 28, 202415.3015.4015.3015.4015.40-
Nov 27, 202415.0015.5015.0015.5015.50-
Nov 26, 202415.2015.2015.1015.1015.10-
Nov 25, 202414.8015.4014.8015.4015.40-
Nov 22, 202414.2014.8014.2014.8014.80-
Nov 21, 202413.7014.4013.7014.4014.40-
Nov 20, 202413.7013.8013.7013.8013.80-
Nov 19, 202413.5013.5013.5013.5013.50-
Nov 18, 202413.6013.6013.6013.6013.60-
Nov 15, 202413.7013.7013.7013.7013.70-
Nov 14, 202414.3014.3013.9014.0014.00-
Nov 13, 202414.6014.7014.6014.6014.60-
Nov 12, 202415.2015.2014.8014.8014.80-
Nov 11, 202414.6015.5014.6015.5015.50-
Nov 8, 202414.6014.6014.4014.4014.40-
Nov 7, 202415.0015.0014.5014.8014.80-
Nov 6, 202413.8013.8013.6013.6013.60-
Nov 5, 202413.0013.4012.9013.4013.40-
Nov 4, 202413.0013.2013.0013.1013.10-
Nov 1, 202412.8013.1012.8013.1013.10-
Oct 31, 202413.4013.4012.9012.9012.90-
Oct 30, 202413.3013.3013.2013.2013.20-
Oct 29, 202413.4013.4013.3013.3013.30-
Oct 28, 202413.0013.5013.0013.5013.50-
Oct 25, 202412.9013.0012.9013.0013.00-
Oct 24, 202412.8012.9012.8012.9012.90-
Oct 23, 202413.1013.1012.9012.9012.90-
Oct 22, 202413.4013.4013.2013.3013.30-
Oct 21, 202413.6013.6013.5013.5013.50-
Oct 18, 202413.7013.7013.6013.6013.60-
Oct 17, 202413.2013.9013.2013.9013.90-
Oct 16, 202412.9013.4012.9013.4013.40-
Oct 15, 202413.3013.3013.1013.1013.10-
Oct 14, 202413.4013.4013.4013.4013.40-
Oct 11, 202413.2013.6013.1013.6013.60-
Oct 10, 202413.0013.3013.0013.2013.20-
Oct 9, 202412.8013.2012.8013.1013.10-
Oct 8, 202412.8012.9012.7012.9012.90-
Oct 7, 202412.9012.9012.7012.7012.70-
Oct 4, 202412.6013.1012.6013.0013.00-
Oct 3, 202412.9013.0012.8012.8012.80-
Oct 2, 202413.2013.3013.2013.3013.30-
Oct 1, 202413.2013.3013.0013.3013.30-
Sep 30, 202413.2013.2013.2013.2013.20-
Sep 27, 202413.0013.1013.0013.1013.10-
Sep 26, 202412.8013.2012.8013.2013.20-
Sep 25, 202413.3013.3012.9012.9012.90-
Sep 24, 202413.1013.5013.1013.5013.50-
Sep 23, 202413.3013.4013.2013.3013.30-
Sep 20, 202414.0014.0013.7013.7013.70-
Sep 19, 202413.6014.1013.6014.1014.10-
Sep 18, 202413.8013.8013.8013.8013.80-
Sep 17, 202413.4013.9013.4013.9013.90-
Sep 16, 202413.4013.5013.3013.5013.50-
Sep 13, 202413.0013.5013.0013.5013.50-
Sep 12, 202413.0013.1013.0013.0013.00-
Sep 11, 202412.9013.0012.9013.0013.00-
Sep 10, 202413.1013.1013.1013.1013.10-
Sep 9, 202413.5013.7013.4013.4013.40-
Sep 6, 202413.6013.6013.4013.4013.40-
Sep 5, 202413.7013.8013.6013.7013.70-
Sep 4, 202413.7013.8013.7013.8013.80-
Sep 3, 202414.5014.5013.9013.9013.90-
Sep 2, 202414.5014.5014.5014.5014.50-
Aug 30, 202414.6014.6014.6014.6014.60-
Aug 29, 202414.2014.8014.2014.7014.70-
Aug 28, 202414.6014.7014.4014.5014.50-
Aug 27, 202414.7014.8014.7014.7014.70-
Aug 26, 202414.8015.2014.8015.0015.00-
Aug 23, 202414.6014.9014.6014.9014.90-
Aug 22, 202414.7014.9014.7014.9014.90-
Aug 21, 202414.6014.9014.6014.9014.90-
Aug 20, 202414.7014.7014.7014.7014.70-
Aug 19, 202414.7014.9014.7014.8014.80-
Aug 16, 202414.9014.9014.9014.9014.90-
Aug 15, 202414.6015.3014.6015.3015.30-
Aug 14, 202414.9014.9014.6014.7014.70-
Aug 13, 202414.5015.0014.5015.0015.00-
Aug 12, 202415.7015.7015.0015.0015.00-
Aug 9, 202417.8017.8017.7017.7017.70-
Aug 8, 202417.1017.1017.1017.1017.10-
Aug 7, 202417.3017.5017.2017.2017.20-
Aug 6, 202417.3017.5017.2017.5017.50-
Aug 5, 202417.8017.8017.7017.7017.70-
Aug 2, 202419.0019.0017.9017.9017.90-
Aug 1, 202420.4020.6020.0020.0020.00-
Jul 31, 202419.9020.8019.8020.8020.80-
Jul 30, 202420.0020.4020.0020.0020.00-
Jul 29, 202420.2020.4020.2020.2020.20-
Jul 26, 202420.0020.2020.0020.2020.20-
Jul 25, 202419.8020.2019.7020.0020.00-
Jul 24, 202420.4020.6020.4020.6020.60-
Jul 23, 202420.0020.8020.0020.8020.80-
Jul 22, 202420.2020.2020.2020.2020.20-
Jul 19, 202420.6020.6020.6020.6020.60-
Jul 18, 202420.4020.6020.4020.6020.60-
Jul 17, 202421.0021.0020.6020.6020.60-
Jul 16, 202419.3019.3019.3019.3019.30-
Jul 15, 202418.9019.6018.9019.6019.60-
Jul 12, 202418.8019.2018.7019.2019.20-
Jul 11, 202418.0019.0018.0019.0019.00-
Jul 10, 202417.8018.1017.8018.1018.10-
Jul 9, 202418.1018.1018.1018.1018.10-
Jul 8, 202417.9018.3017.9018.3018.30-
Jul 5, 202418.4018.4018.4018.4018.40-
Jul 4, 202418.4018.4018.4018.4018.40-
Jul 3, 202418.5018.7018.5018.7018.70-
Jul 2, 202418.6018.6018.6018.6018.60-
Jul 1, 202418.6018.7018.6018.7018.70-
Jun 28, 202418.6019.0018.6018.9018.90-
Jun 27, 202418.9018.9018.9018.9018.90-
Jun 26, 202418.6018.6018.5018.5018.50-
Jun 25, 202418.8018.8018.8018.8018.80-
Jun 24, 202419.3019.3019.3019.3019.30-
Jun 21, 202419.5019.7019.5019.5019.50-
Jun 20, 202418.9019.7018.9019.6019.60-
Jun 19, 202418.9018.9018.9018.9018.90-
Jun 18, 202418.9018.9018.9018.9018.90-
Jun 17, 202419.2019.2018.8018.8018.80-
Jun 14, 202419.6019.6019.6019.6019.60-
Jun 13, 202419.8019.8019.7019.7019.70-
Jun 12, 202419.9019.9019.9019.9019.90-
Jun 11, 202420.0020.0020.0020.0020.00-
Jun 10, 202420.4020.4020.2020.2020.20-
Jun 7, 202420.4020.4020.2020.2020.20-
Jun 6, 202420.8020.8020.2020.4020.40-
Jun 5, 202420.2020.2020.2020.2020.20-
Jun 4, 202421.2021.4021.2021.4021.40-
Jun 3, 202421.8021.8021.8021.8021.80-
May 31, 202421.4021.8021.4021.8021.80-
May 30, 202421.2021.2021.2021.2021.20-
May 29, 202421.6021.6021.4021.4021.40-
May 28, 202421.2021.8021.2021.4021.40-
May 27, 202421.2021.2021.2021.2021.20-
May 24, 202421.2021.4021.0021.0021.00-
May 23, 202421.6021.8021.4021.4021.40-
May 22, 202421.8022.0021.8021.8021.80-
May 21, 202421.4021.8021.4021.8021.80-
May 20, 202421.2021.2021.2021.2021.20-
May 17, 202421.2021.4021.2021.4021.40-
May 16, 202420.8020.8020.8020.8020.80-
May 15, 202420.6021.0020.6021.0021.00-
May 14, 202420.4020.6020.4020.6020.60-
May 13, 202420.6020.6020.4020.4020.40-
May 10, 202419.0021.0019.0021.0021.00100
May 9, 202418.7018.7018.7018.7018.70-
May 8, 202419.0019.0018.9018.9018.90-
May 7, 202419.1019.1019.1019.1019.10-
May 6, 202419.3019.3019.3019.3019.30-
May 3, 202419.3019.4019.3019.4019.40-
May 2, 202418.9019.0018.9019.0019.00-
Apr 30, 202419.9019.9019.2019.2019.20-
Apr 29, 202419.6020.2019.6020.0020.00-
Apr 26, 202419.6019.6019.6019.6019.60-
Apr 25, 202419.8019.9019.8019.8019.80-
Apr 24, 202419.8019.8019.8019.8019.80-
Apr 23, 202419.7020.0019.6020.0020.00-
Apr 22, 202419.6019.6019.6019.6019.60-
Apr 19, 202419.7019.8019.5019.8019.80-
Apr 18, 202419.6020.0019.6019.9019.90-
Apr 17, 202419.9020.4019.8019.9019.90-
Apr 16, 202419.9020.0019.7020.0020.00-
Apr 15, 202420.0020.2020.0020.2020.20-
Apr 12, 202420.4020.4020.4020.4020.40-
Apr 11, 202420.2020.4020.2020.4020.40-
Apr 10, 202420.4020.4020.2020.2020.20-
Apr 9, 202420.4020.6020.4020.6020.60-
Apr 8, 202420.4020.4020.4020.4020.40-
Apr 5, 202420.4020.4020.4020.4020.40-
Apr 4, 202420.4020.4020.4020.4020.40-
Apr 3, 202420.2020.4020.2020.4020.40-
Apr 2, 202420.4020.4020.4020.4020.40-
Mar 28, 202420.2020.2020.2020.2020.20-
Mar 27, 202419.8019.8019.8019.8019.80-
Mar 26, 202419.7019.7019.7019.7019.70-
Mar 25, 202419.4019.4019.4019.4019.40-
Mar 22, 202419.9019.9019.6019.6019.60-
Mar 21, 202419.6019.7019.6019.7019.70-
Mar 20, 202419.1019.2019.1019.1019.10-
Mar 19, 202418.8019.3018.8019.3019.30-
Mar 18, 202419.6019.6018.9018.9018.90-
Mar 15, 202419.1019.1019.1019.1019.10-
Mar 14, 202419.3019.3019.3019.3019.30-
Mar 13, 202418.6019.4018.6019.4019.40-
Mar 12, 202419.0019.0018.6018.8018.80-
Mar 11, 202418.2018.7018.2018.7018.70-
Mar 8, 202418.4018.8018.4018.5018.50-
Mar 7, 202418.1018.7018.1018.6018.60-
Mar 6, 202418.1018.4018.1018.4018.40-
Mar 5, 202418.4018.6018.4018.4018.40-
Mar 4, 202418.8018.9018.6018.6018.60-
Mar 1, 202419.9019.9019.6019.6019.60-
Feb 29, 202418.6018.6018.6018.6018.60-
Feb 28, 202418.0018.6017.9018.6018.60-
Feb 27, 202418.6018.6018.6018.6018.60-
Feb 26, 202418.4018.4018.2018.2018.20-
Feb 23, 202418.2018.2018.2018.2018.20-
Feb 22, 202418.2018.2017.9017.9017.90-
Feb 21, 202418.2018.3018.2018.3018.30-

Related Tickers

SS1A.F Radius Recycling, Inc.
12.30
+0.82%
 
RS6.SG Reliance Steel & Aluminum Co
287.70
-0.72%
 
CMC Commercial Metals Company
49.78
-2.08%
 
STLD Steel Dynamics, Inc.
130.71
-3.23%
 
NUE Nucor Corporation
135.23
-3.37%
 
X United States Steel Corporation
36.96
-2.56%
 
CLF Cleveland-Cliffs Inc.
11.35
-5.26%