Keyence Corp (KEE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 413.70 | 413.70 | 413.70 | 413.70 | 413.70 | - |
| Apr 30, 2024 | 406.60 | 416.20 | 406.60 | 416.20 | 416.20 | - |
| Apr 29, 2024 | 403.30 | 413.00 | 403.30 | 413.00 | 413.00 | - |
| Apr 26, 2024 | 414.90 | 416.40 | 414.90 | 416.40 | 416.40 | 10 |
| Apr 25, 2024 | 381.80 | 389.40 | 381.80 | 389.40 | 389.40 | 5 |
| Apr 24, 2024 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | 23 |
| Apr 23, 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
| Apr 22, 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 4 |
| Apr 19, 2024 | 378.20 | 379.00 | 378.20 | 379.00 | 379.00 | 100 |
| Apr 18, 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| Apr 17, 2024 | 389.20 | 390.90 | 389.20 | 390.90 | 390.90 | 10 |
| Apr 16, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2 |
| Apr 15, 2024 | 393.10 | 393.10 | 391.50 | 391.50 | 391.50 | - |
| Apr 12, 2024 | 390.40 | 390.40 | 390.40 | 390.40 | 390.40 | - |
| Apr 11, 2024 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | - |
| Apr 10, 2024 | 392.20 | 392.20 | 389.80 | 389.80 | 389.80 | 4 |
| Apr 09, 2024 | 387.70 | 391.20 | 387.70 | 391.20 | 391.20 | 26 |
| Apr 08, 2024 | 394.10 | 394.10 | 394.10 | 394.10 | 394.10 | - |
| Apr 05, 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | - |
| Apr 04, 2024 | 413.10 | 413.10 | 410.00 | 410.00 | 410.00 | 10 |
| Apr 03, 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | - |
| Apr 02, 2024 | 429.00 | 430.40 | 429.00 | 430.40 | 430.40 | - |
| Mar 28, 2024 | 426.00 | 427.30 | 426.00 | 427.30 | 427.30 | - |
| Mar 27, 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
| Mar 26, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
| Mar 25, 2024 | 426.30 | 430.10 | 426.10 | 426.10 | 426.10 | 110 |
| Mar 22, 2024 | 434.10 | 439.80 | 434.10 | 434.90 | 434.90 | 15 |
| Mar 21, 2024 | 435.90 | 436.70 | 435.90 | 436.70 | 436.70 | 17 |
| Mar 20, 2024 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | - |
| Mar 19, 2024 | 430.10 | 430.10 | 430.10 | 430.10 | 430.10 | - |
| Mar 18, 2024 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | - |
| Mar 18, 2024 | 150 Dividend | |||||
| Mar 15, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 273.00 | - |
| Mar 14, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 273.00 | - |
| Mar 13, 2024 | 431.20 | 431.20 | 426.90 | 426.90 | 275.52 | 4 |
| Mar 12, 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 271.97 | - |
| Mar 11, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 282.04 | - |
| Mar 08, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 288.81 | - |
| Mar 07, 2024 | 444.80 | 444.80 | 444.80 | 444.80 | 287.07 | - |
| Mar 06, 2024 | 455.30 | 455.30 | 454.80 | 454.80 | 293.52 | 3 |
| Mar 05, 2024 | 453.10 | 454.50 | 453.10 | 454.50 | 293.33 | 100 |
| Mar 04, 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 285.59 | - |
| Mar 01, 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 279.71 | - |
| Feb 29, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 275.58 | - |
| Feb 28, 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 277.07 | - |
| Feb 27, 2024 | 430.10 | 431.10 | 430.10 | 431.10 | 278.23 | 115 |
| Feb 26, 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 279.20 | - |
| Feb 23, 2024 | 421.90 | 421.90 | 421.90 | 421.90 | 272.29 | - |
| Feb 22, 2024 | 423.80 | 424.20 | 423.80 | 424.20 | 273.77 | 8 |
| Feb 21, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 271.06 | - |
| Feb 20, 2024 | 421.00 | 421.00 | 415.60 | 415.60 | 268.22 | 22 |
| Feb 19, 2024 | 423.40 | 424.10 | 423.40 | 424.00 | 273.65 | 120 |
| Feb 16, 2024 | 421.60 | 425.90 | 421.60 | 425.90 | 274.87 | 25 |
| Feb 15, 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 267.97 | - |
| Feb 14, 2024 | 410.70 | 415.00 | 410.70 | 415.00 | 267.84 | 25 |
| Feb 13, 2024 | 404.40 | 404.40 | 404.40 | 404.40 | 261.00 | - |
| Feb 12, 2024 | 397.50 | 415.90 | 397.50 | 415.10 | 267.90 | 31 |
| Feb 09, 2024 | 406.70 | 406.70 | 406.70 | 406.70 | 262.48 | - |
| Feb 08, 2024 | 404.10 | 404.10 | 404.10 | 404.10 | 260.80 | - |
| Feb 07, 2024 | 400.10 | 400.10 | 400.10 | 400.10 | 258.22 | - |
| Feb 06, 2024 | 419.40 | 419.40 | 419.40 | 419.40 | 270.68 | 6 |
| Feb 05, 2024 | 420.50 | 428.00 | 420.50 | 426.90 | 275.52 | 60 |
| Feb 02, 2024 | 411.30 | 411.30 | 405.10 | 405.10 | 261.45 | 110 |
| Feb 01, 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 269.71 | - |
| Jan 31, 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 267.39 | - |
| Jan 30, 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 271.52 | 20 |
| Jan 29, 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 266.29 | - |
| Jan 26, 2024 | 412.30 | 412.90 | 412.30 | 412.90 | 266.48 | - |
| Jan 25, 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 263.25 | - |
| Jan 24, 2024 | 407.10 | 410.90 | 407.10 | 410.90 | 265.19 | 7 |
| Jan 23, 2024 | 409.60 | 409.60 | 409.10 | 409.10 | 264.03 | 50 |
| Jan 22, 2024 | 411.60 | 411.60 | 409.20 | 409.20 | 264.09 | 43 |
| Jan 19, 2024 | 403.60 | 409.00 | 403.60 | 409.00 | 263.96 | 1 |
| Jan 18, 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 263.38 | - |
| Jan 17, 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 266.42 | - |
| Jan 16, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 266.55 | - |
| Jan 15, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 270.42 | - |
| Jan 12, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 270.42 | - |
| Jan 11, 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 263.38 | - |
| Jan 10, 2024 | 405.10 | 405.10 | 404.10 | 404.10 | 260.80 | 10 |
| Jan 09, 2024 | 388.60 | 388.60 | 388.00 | 388.00 | 250.41 | 1 |
| Jan 08, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 244.60 | - |
| Jan 05, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 243.31 | - |
| Jan 04, 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 247.89 | - |
| Jan 03, 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 256.99 | - |
| Jan 02, 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 256.09 | - |
| Dec 29, 2023 | 395.00 | 395.00 | 395.00 | 395.00 | 254.93 | - |
| Dec 28, 2023 | 396.70 | 396.70 | 396.70 | 396.70 | 256.03 | - |
| Dec 27, 2023 | 396.40 | 396.40 | 395.50 | 395.50 | 255.25 | 8 |
| Dec 22, 2023 | 396.30 | 396.30 | 396.30 | 396.30 | 255.77 | - |
| Dec 21, 2023 | 397.20 | 397.20 | 397.20 | 397.20 | 256.35 | - |
| Dec 20, 2023 | 395.40 | 395.40 | 395.40 | 395.40 | 255.19 | - |
| Dec 19, 2023 | 396.80 | 396.80 | 396.80 | 396.80 | 256.09 | - |
| Dec 18, 2023 | 395.20 | 395.20 | 395.20 | 395.20 | 255.06 | - |
| Dec 15, 2023 | 399.10 | 408.70 | 399.10 | 400.70 | 258.61 | 40 |
| Dec 14, 2023 | 388.80 | 388.80 | 388.80 | 388.80 | 250.93 | - |
| Dec 13, 2023 | 384.10 | 384.10 | 384.10 | 384.10 | 247.89 | - |
| Dec 12, 2023 | 386.50 | 386.50 | 385.60 | 385.60 | 248.86 | 98 |
| Dec 11, 2023 | 383.30 | 383.30 | 383.30 | 383.30 | 247.38 | - |
| Dec 08, 2023 | 384.10 | 384.10 | 384.10 | 384.10 | 247.89 | - |
| *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.