Canada markets open in 7 hours 3 minutes

Keyence Corp (KEE.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
409.90-8.70 (-2.08%)
As of 08:13AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024409.90409.90409.90409.90409.9025
Jun 26, 2024418.60418.60418.60418.60418.60-
Jun 25, 2024409.40409.40409.40409.40409.40-
Jun 24, 2024405.80405.80405.80405.80405.80-
Jun 21, 2024405.90405.90405.90405.90405.90-
Jun 20, 2024404.90404.90404.90404.90404.90-
Jun 19, 2024403.80403.80403.80403.80403.80-
Jun 18, 2024397.10397.10397.10397.10397.10-
Jun 17, 2024399.70399.70399.70399.70399.70-
Jun 14, 2024398.90398.90398.90398.90398.90-
Jun 13, 2024403.30403.30403.30403.30403.30-
Jun 12, 2024406.40406.40406.40406.40406.40-
Jun 11, 2024413.90413.90413.90413.90413.90-
Jun 10, 2024412.50412.50412.50412.50412.50-
Jun 07, 2024408.20408.20408.20408.20408.20-
Jun 06, 2024408.50408.50408.50408.50408.50-
Jun 05, 2024409.60409.60409.60409.60409.60-
Jun 04, 2024419.60419.60419.60419.60419.60-
Jun 03, 2024413.30413.30413.30413.30413.30-
May 31, 2024412.30412.30412.30412.30412.30-
May 30, 2024409.80409.80409.80409.80409.80-
May 29, 2024408.60408.60408.60408.60408.60-
May 28, 2024409.70409.70409.70409.70409.70-
May 27, 2024418.10418.10418.10418.10418.10-
May 24, 2024419.80419.80419.80419.80419.80-
May 23, 2024426.90426.90426.90426.90426.90-
May 22, 2024420.70420.70420.70420.70420.70-
May 21, 2024418.80418.80418.80418.80418.80-
May 20, 2024425.40425.40425.40425.40425.40-
May 17, 2024427.80427.80427.80427.80427.80-
May 16, 2024430.70430.70430.70430.70430.70-
May 15, 2024414.60414.60414.60414.60414.60-
May 14, 2024417.90417.90417.90417.90417.90-
May 13, 2024418.80418.80418.80418.80418.80-
May 10, 2024415.70415.70415.70415.70415.70-
May 09, 2024414.10414.10414.10414.10414.10-
May 08, 2024417.60417.60417.60417.60417.60-
May 07, 2024426.60426.60426.60426.60426.60-
May 06, 2024408.00419.00408.00419.00419.00-
May 03, 2024410.50410.50410.50410.50410.50-
May 02, 2024413.50413.50413.50413.50413.50-
Apr 30, 2024417.60417.60417.60417.60417.60-
Apr 29, 2024413.80413.80413.80413.80413.80-
Apr 26, 2024413.20413.20413.20413.20413.20-
Apr 25, 2024383.30383.30383.30383.30383.30-
Apr 24, 2024392.80392.80392.80392.80392.80-
Apr 23, 2024387.40387.40387.40387.40387.40-
Apr 22, 2024382.60382.60382.60382.60382.60-
Apr 19, 2024378.00378.00378.00378.00378.00-
Apr 18, 2024392.60392.60392.60392.60392.60-
Apr 17, 2024387.60387.60387.60387.60387.60-
Apr 16, 2024393.70393.70393.70393.70393.70-
Apr 15, 2024392.10392.10392.10392.10392.10-
Apr 12, 2024389.50389.50389.50389.50389.50-
Apr 11, 2024388.40394.40388.40391.00391.0025
Apr 10, 2024391.60391.60391.60391.60391.60-
Apr 09, 2024386.90386.90386.90386.90386.90-
Apr 08, 2024393.60393.60393.60393.60393.60-
Apr 05, 2024393.70393.70393.70393.70393.70-
Apr 04, 2024412.60412.60412.60412.60412.60-
Apr 03, 2024416.80416.80416.80416.80416.80-
Apr 02, 2024429.00429.00429.00429.00429.00-
Mar 28, 2024425.50425.50425.50425.50425.50-
Mar 27, 2024425.20425.20425.20425.20425.20-
Mar 26, 2024432.50432.50432.50432.50432.50-
Mar 25, 2024425.80425.80425.80425.80425.80-
Mar 22, 2024433.80433.80433.80433.80433.80-
Mar 21, 2024435.60435.60435.60435.60435.60-
Mar 20, 2024428.80433.80428.80433.80433.8020
Mar 19, 2024429.60429.60429.60429.60429.60-
Mar 18, 2024431.10431.10431.10431.10431.10-
Mar 18, 2024150 Dividend
Mar 15, 2024418.70418.70418.70418.70268.70-
Mar 14, 2024419.70419.70419.70419.70269.34-
Mar 13, 2024430.80430.80430.80430.80276.47-
Mar 12, 2024432.10435.20432.10435.20279.2920
Mar 11, 2024436.60436.60436.60436.60280.19-
Mar 08, 2024447.00447.00447.00447.00286.86-
Mar 07, 2024444.50444.50444.50444.50285.26-
Mar 06, 2024454.10454.10454.10454.10291.42-
Mar 05, 2024452.50452.50452.50452.50290.39-
Mar 04, 2024441.80441.80441.80441.80283.52-
Mar 01, 2024432.70432.70432.70432.70277.68-
Feb 29, 2024426.50426.50426.50426.50273.71-
Feb 28, 2024426.70426.70426.70426.70273.83-
Feb 27, 2024429.60429.60429.60429.60275.70-
Feb 26, 2024432.30432.30432.30432.30277.43-
Feb 23, 2024421.30421.30421.30421.30270.37-
Feb 22, 2024423.20423.20423.20423.20271.59-
Feb 21, 2024419.70421.40419.70421.40270.4320
Feb 20, 2024420.40420.40420.40420.40269.79-
Feb 19, 2024422.70422.70422.70422.70271.27-
Feb 16, 2024421.10421.10421.10421.10270.24-
Feb 15, 2024414.40414.40414.40414.40265.94-
Feb 14, 2024410.30410.30410.30410.30263.31-
Feb 13, 2024415.20415.20415.20415.20266.45-
Feb 12, 2024414.60414.60414.60414.60266.07-
Feb 09, 2024406.20406.20406.20406.20260.68-
Feb 08, 2024403.60403.60403.60403.60259.01-
Feb 07, 2024399.60399.60399.60399.60256.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...