Keyence Corp (KEE.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 382.90 | 386.90 | 381.90 | 386.90 | 386.90 | - |
| Apr 24, 2024 | 391.80 | 391.90 | 387.80 | 391.90 | 391.90 | - |
| Apr 23, 2024 | 386.80 | 388.40 | 385.70 | 388.40 | 388.40 | - |
| Apr 22, 2024 | 382.60 | 386.20 | 380.90 | 382.30 | 382.30 | 10 |
| Apr 19, 2024 | 377.20 | 379.50 | 377.20 | 379.50 | 379.50 | - |
| Apr 18, 2024 | 392.00 | 392.30 | 388.40 | 388.40 | 388.40 | - |
| Apr 17, 2024 | 386.90 | 387.00 | 386.10 | 386.40 | 386.40 | - |
| Apr 16, 2024 | 393.10 | 395.80 | 392.40 | 395.80 | 395.80 | - |
| Apr 15, 2024 | 391.50 | 392.90 | 387.10 | 387.70 | 387.70 | - |
| Apr 12, 2024 | 388.60 | 392.70 | 388.60 | 390.40 | 390.40 | - |
| Apr 11, 2024 | 387.50 | 388.10 | 387.50 | 388.10 | 388.10 | - |
| Apr 10, 2024 | 391.20 | 392.90 | 384.10 | 384.10 | 384.10 | - |
| Apr 09, 2024 | 386.20 | 389.10 | 385.10 | 388.40 | 388.40 | - |
| Apr 08, 2024 | 392.90 | 394.50 | 392.90 | 394.50 | 394.50 | - |
| Apr 05, 2024 | 393.50 | 396.30 | 391.50 | 396.30 | 396.30 | - |
| Apr 04, 2024 | 412.00 | 414.00 | 407.70 | 413.70 | 413.70 | - |
| Apr 03, 2024 | 416.00 | 421.10 | 416.00 | 419.20 | 419.20 | - |
| Apr 02, 2024 | 428.10 | 428.10 | 427.90 | 427.90 | 427.90 | - |
| Mar 28, 2024 | 424.50 | 428.40 | 424.50 | 427.50 | 427.50 | - |
| Mar 27, 2024 | 424.50 | 425.80 | 424.50 | 425.10 | 425.10 | - |
| Mar 26, 2024 | 431.50 | 433.90 | 431.50 | 433.90 | 433.90 | - |
| Mar 25, 2024 | 425.00 | 425.40 | 424.30 | 424.70 | 424.70 | 13 |
| Mar 22, 2024 | 432.80 | 433.70 | 429.70 | 429.70 | 429.70 | - |
| Mar 21, 2024 | 434.80 | 436.60 | 434.80 | 436.60 | 436.60 | - |
| Mar 20, 2024 | 428.30 | 432.90 | 428.30 | 432.90 | 432.90 | - |
| Mar 19, 2024 | 428.80 | 430.60 | 428.80 | 429.80 | 429.80 | - |
| Mar 18, 2024 | 430.30 | 430.30 | 427.70 | 427.80 | 427.80 | - |
| Mar 18, 2024 | 150 Dividend | |||||
| Mar 15, 2024 | 417.90 | 424.90 | 417.90 | 422.70 | 272.70 | - |
| Mar 14, 2024 | 419.10 | 419.80 | 418.80 | 419.80 | 270.83 | - |
| Mar 13, 2024 | 429.70 | 429.70 | 425.60 | 425.60 | 274.57 | - |
| Mar 12, 2024 | 431.50 | 433.40 | 430.80 | 432.30 | 278.89 | - |
| Mar 11, 2024 | 435.60 | 435.60 | 432.60 | 432.60 | 279.09 | - |
| Mar 08, 2024 | 445.90 | 447.30 | 440.80 | 440.80 | 284.38 | - |
| Mar 07, 2024 | 443.50 | 447.00 | 442.60 | 446.70 | 288.18 | - |
| Mar 06, 2024 | 453.70 | 454.70 | 451.30 | 453.60 | 292.63 | - |
| Mar 05, 2024 | 451.60 | 452.60 | 449.40 | 452.60 | 291.99 | - |
| Mar 04, 2024 | 441.20 | 441.20 | 436.60 | 439.70 | 283.67 | - |
| Mar 01, 2024 | 432.00 | 433.60 | 428.80 | 433.60 | 279.73 | - |
| Feb 29, 2024 | 425.90 | 425.90 | 421.00 | 422.80 | 272.76 | - |
| Feb 28, 2024 | 427.90 | 429.30 | 423.50 | 423.50 | 273.22 | - |
| Feb 27, 2024 | 428.80 | 430.50 | 428.80 | 429.80 | 277.28 | - |
| Feb 26, 2024 | 431.50 | 431.50 | 425.70 | 425.70 | 274.64 | - |
| Feb 23, 2024 | 420.70 | 421.30 | 418.30 | 421.30 | 271.80 | - |
| Feb 22, 2024 | 422.40 | 423.70 | 422.40 | 423.00 | 272.89 | - |
| Feb 21, 2024 | 418.70 | 418.70 | 416.10 | 417.60 | 269.41 | - |
| Feb 20, 2024 | 419.50 | 419.70 | 414.30 | 414.30 | 267.28 | - |
| Feb 19, 2024 | 422.10 | 422.70 | 419.40 | 419.40 | 270.57 | - |
| Feb 16, 2024 | 420.10 | 421.30 | 419.80 | 421.30 | 271.80 | - |
| Feb 15, 2024 | 413.90 | 416.40 | 413.90 | 416.40 | 268.64 | - |
| Feb 14, 2024 | 409.30 | 411.60 | 408.00 | 408.00 | 263.22 | - |
| Feb 13, 2024 | 414.60 | 414.60 | 401.70 | 405.80 | 261.80 | - |
| Feb 12, 2024 | 413.80 | 415.80 | 413.80 | 413.80 | 266.96 | - |
| Feb 09, 2024 | 405.50 | 410.80 | 405.50 | 409.70 | 264.31 | - |
| Feb 08, 2024 | 402.80 | 404.90 | 402.80 | 404.90 | 261.22 | - |
| Feb 07, 2024 | 398.80 | 402.80 | 398.80 | 402.80 | 259.86 | - |
| Feb 06, 2024 | 412.30 | 412.60 | 407.90 | 407.90 | 263.15 | - |
| Feb 05, 2024 | 419.00 | 424.00 | 418.30 | 423.80 | 273.41 | - |
| Feb 02, 2024 | 409.80 | 416.70 | 403.90 | 416.70 | 268.83 | - |
| Feb 01, 2024 | 416.70 | 419.90 | 416.70 | 418.60 | 270.05 | - |
| Jan 31, 2024 | 413.10 | 413.90 | 411.30 | 411.40 | 265.41 | - |
| Jan 30, 2024 | 419.50 | 419.50 | 416.30 | 416.30 | 268.57 | - |
| Jan 29, 2024 | 411.30 | 416.50 | 411.10 | 416.50 | 268.70 | - |
| Jan 26, 2024 | 411.10 | 412.40 | 411.10 | 411.20 | 265.28 | - |
| Jan 25, 2024 | 406.60 | 408.30 | 406.60 | 407.00 | 262.57 | - |
| Jan 24, 2024 | 405.80 | 407.70 | 405.80 | 407.70 | 263.02 | - |
| Jan 23, 2024 | 408.30 | 408.30 | 407.40 | 407.60 | 262.96 | - |
| Jan 22, 2024 | 410.10 | 410.80 | 408.70 | 409.30 | 264.06 | - |
| Jan 19, 2024 | 402.30 | 404.10 | 399.50 | 404.00 | 260.64 | - |
| Jan 18, 2024 | 406.70 | 410.30 | 406.00 | 406.00 | 261.93 | - |
| Jan 17, 2024 | 411.70 | 411.70 | 408.90 | 409.60 | 264.25 | - |
| Jan 16, 2024 | 416.70 | 416.70 | 414.30 | 414.80 | 267.60 | - |
| Jan 15, 2024 | 421.40 | 421.40 | 417.50 | 419.20 | 270.44 | - |
| Jan 12, 2024 | 419.40 | 419.50 | 418.80 | 418.80 | 270.18 | - |
| Jan 11, 2024 | 407.20 | 408.30 | 406.80 | 406.80 | 262.44 | - |
| Jan 10, 2024 | 403.80 | 405.40 | 402.80 | 405.40 | 261.54 | - |
| Jan 09, 2024 | 387.40 | 387.50 | 387.00 | 387.50 | 249.99 | - |
| Jan 08, 2024 | 377.90 | 378.90 | 377.90 | 378.90 | 244.44 | - |
| Jan 05, 2024 | 375.80 | 378.10 | 371.80 | 377.30 | 243.41 | - |
| Jan 04, 2024 | 379.00 | 382.00 | 379.00 | 382.00 | 246.44 | - |
| Jan 03, 2024 | 396.70 | 396.70 | 386.80 | 386.80 | 249.54 | - |
| Jan 02, 2024 | 395.50 | 397.70 | 395.50 | 397.50 | 256.44 | - |
| Dec 29, 2023 | 393.80 | 394.60 | 393.80 | 394.60 | 254.57 | - |
| Dec 28, 2023 | 395.90 | 396.60 | 392.90 | 396.60 | 255.86 | - |
| Dec 27, 2023 | 397.00 | 397.00 | 391.90 | 392.30 | 253.09 | 10 |
| Dec 22, 2023 | 395.00 | 397.30 | 395.00 | 397.10 | 256.18 | - |
| Dec 21, 2023 | 396.30 | 399.20 | 395.70 | 397.70 | 256.57 | - |
| Dec 20, 2023 | 394.40 | 394.40 | 389.80 | 389.80 | 251.47 | - |
| Dec 19, 2023 | 395.40 | 395.40 | 389.50 | 391.30 | 252.44 | - |
| Dec 18, 2023 | 394.20 | 394.40 | 391.60 | 391.60 | 252.64 | - |
| Dec 15, 2023 | 398.00 | 399.80 | 398.00 | 398.30 | 256.96 | - |
| Dec 14, 2023 | 387.50 | 387.50 | 383.30 | 383.30 | 247.28 | - |
| Dec 13, 2023 | 382.90 | 384.10 | 382.90 | 384.10 | 247.80 | - |
| Dec 12, 2023 | 384.30 | 390.30 | 382.90 | 382.90 | 247.02 | - |
| Dec 11, 2023 | 382.20 | 382.80 | 380.80 | 382.80 | 246.96 | - |
| Dec 08, 2023 | 382.90 | 383.30 | 382.90 | 383.30 | 247.28 | - |
| Dec 07, 2023 | 383.90 | 383.90 | 382.90 | 383.20 | 247.22 | - |
| Dec 06, 2023 | 389.80 | 391.40 | 389.80 | 390.60 | 251.99 | - |
| Dec 05, 2023 | 377.90 | 380.30 | 377.90 | 380.30 | 245.35 | - |
| Dec 04, 2023 | 385.80 | 385.90 | 385.80 | 385.90 | 248.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.