TDK Corp (TDK.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:48PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 55.62 | 56.26 | 55.14 | 56.20 | 56.20 | 282 |
| Jun 24, 2024 | 55.38 | 56.98 | 55.38 | 56.98 | 56.98 | 480 |
| Jun 21, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 9 |
| Jun 20, 2024 | 56.84 | 57.24 | 56.84 | 57.24 | 57.24 | 1,181 |
| Jun 19, 2024 | 55.12 | 56.52 | 55.12 | 56.00 | 56.00 | 1,144 |
| Jun 18, 2024 | 55.02 | 57.82 | 55.02 | 56.28 | 56.28 | 3,569 |
| Jun 17, 2024 | 52.10 | 54.66 | 52.10 | 54.52 | 54.52 | 2,237 |
| Jun 14, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| Jun 13, 2024 | 51.22 | 51.46 | 51.22 | 51.46 | 51.46 | - |
| Jun 12, 2024 | 51.28 | 51.30 | 51.28 | 51.30 | 51.30 | 38 |
| Jun 11, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| Jun 10, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Jun 07, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Jun 06, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Jun 05, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Jun 04, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Jun 03, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| May 31, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| May 30, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| May 29, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| May 28, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| May 27, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| May 24, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| May 23, 2024 | 44.83 | 44.83 | 44.48 | 44.48 | 44.48 | - |
| May 22, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| May 21, 2024 | 43.76 | 43.84 | 43.76 | 43.84 | 43.84 | 27 |
| May 20, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| May 17, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| May 16, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| May 15, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| May 14, 2024 | 40.53 | 40.54 | 40.53 | 40.54 | 40.54 | - |
| May 13, 2024 | 40.33 | 40.33 | 40.30 | 40.30 | 40.30 | - |
| May 10, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| May 09, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| May 08, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| May 07, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| May 06, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| May 03, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| May 02, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Apr 30, 2024 | 41.84 | 41.93 | 41.84 | 41.93 | 41.93 | - |
| Apr 29, 2024 | 42.74 | 42.74 | 42.00 | 42.00 | 42.00 | - |
| Apr 26, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Apr 25, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Apr 24, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Apr 23, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Apr 22, 2024 | 42.56 | 42.85 | 42.56 | 42.85 | 42.85 | 400 |
| Apr 19, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 500 |
| Apr 18, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| Apr 17, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Apr 16, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Apr 15, 2024 | 46.41 | 46.46 | 46.41 | 46.46 | 46.46 | - |
| Apr 12, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Apr 11, 2024 | 45.88 | 46.79 | 45.88 | 46.79 | 46.79 | 23 |
| Apr 10, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Apr 09, 2024 | 46.25 | 46.25 | 45.27 | 45.27 | 45.27 | 75 |
| Apr 08, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Apr 05, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Apr 04, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Apr 03, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Apr 02, 2024 | 45.29 | 45.29 | 45.10 | 45.10 | 45.10 | - |
| Mar 28, 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - |
| Mar 28, 2024 | 58 Dividend | |||||
| Mar 27, 2024 | 46.00 | 47.00 | 46.00 | 46.80 | -11.20 | - |
| Mar 26, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -10.72 | - |
| Mar 25, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -10.77 | - |
| Mar 22, 2024 | 45.60 | 45.80 | 45.60 | 45.80 | -10.96 | - |
| Mar 21, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -10.77 | - |
| Mar 20, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -10.82 | - |
| Mar 19, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -10.86 | - |
| Mar 18, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -10.82 | - |
| Mar 15, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -10.86 | - |
| Mar 14, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -10.96 | - |
| Mar 13, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -10.86 | - |
| Mar 12, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -11.10 | - |
| Mar 11, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -11.01 | - |
| Mar 08, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -11.25 | - |
| Mar 07, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -11.10 | - |
| Mar 06, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -11.54 | - |
| Mar 05, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | -11.92 | - |
| Mar 04, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | -11.73 | - |
| Mar 01, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -11.63 | - |
| Feb 29, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -11.44 | - |
| Feb 28, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -11.10 | - |
| Feb 27, 2024 | 46.80 | 47.40 | 46.80 | 47.40 | -11.34 | - |
| Feb 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -11.49 | - |
| Feb 23, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -11.39 | - |
| Feb 22, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -11.54 | - |
| Feb 21, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -11.30 | - |
| Feb 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -11.49 | - |
| Feb 19, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -11.39 | - |
| Feb 16, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -11.54 | - |
| Feb 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -11.49 | - |
| Feb 14, 2024 | 48.20 | 49.40 | 48.20 | 49.40 | -11.82 | 30 |
| Feb 13, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -11.82 | - |
| Feb 12, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -11.58 | - |
| Feb 09, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -11.54 | - |
| Feb 08, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -11.63 | - |
| Feb 07, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -11.34 | - |
| Feb 06, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -11.44 | - |
| Feb 05, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -11.49 | - |
| *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.