Canada markets close in 4 hours 6 minutes

Takeda Pharmaceutical Co Ltd (TKD.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
24.27+0.03 (+0.12%)
As of 08:08AM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202424.2724.2724.2724.2724.2720
Jul 04, 202424.2424.2424.2424.2424.24-
Jul 03, 202424.2624.2624.2624.2624.26-
Jul 02, 202424.0224.0224.0224.0224.02-
Jul 01, 202424.1324.1324.1324.1324.13-
Jun 28, 202424.0524.0524.0524.0524.05-
Jun 27, 202424.1724.1724.1724.1724.17-
Jun 26, 202424.2424.2424.2424.2424.24-
Jun 25, 202424.3024.3024.3024.3024.30-
Jun 24, 202423.8423.8423.8423.8423.84-
Jun 21, 202423.5623.5623.5623.5623.56-
Jun 20, 202423.5623.5623.5623.5623.56-
Jun 19, 202423.6223.6223.6223.6223.62-
Jun 18, 202423.9123.9123.9123.9123.91-
Jun 17, 202424.6424.6424.6424.6424.64-
Jun 14, 202424.3024.3024.3024.3024.30-
Jun 13, 202424.2724.2724.2724.2724.27-
Jun 12, 202424.5624.5624.5624.5624.56-
Jun 11, 202424.5924.5924.5924.5924.59-
Jun 10, 202424.9524.9524.9524.9524.95-
Jun 07, 202424.8924.8924.8924.8924.89-
Jun 06, 202424.6824.6824.6824.6824.68-
Jun 05, 202424.7824.7824.7824.7824.78-
Jun 04, 202424.4524.4524.4524.4524.45-
Jun 03, 202424.5024.5024.5024.5024.50-
May 31, 202424.4724.4724.4724.4724.47-
May 30, 202424.0524.0524.0524.0524.05-
May 29, 202423.9923.9923.9923.9923.99-
May 28, 202424.1624.1624.1624.1624.16-
May 27, 202424.1624.1624.1624.1624.16-
May 24, 202424.2124.2124.2124.2124.21-
May 23, 202424.2624.2624.2624.2624.26-
May 22, 202424.0424.0424.0424.0424.04-
May 21, 202424.0724.0724.0724.0724.07-
May 20, 202424.4324.4324.4324.4324.43-
May 17, 202424.2824.2824.2824.2824.28-
May 16, 202424.5524.5524.5524.5524.55-
May 15, 202424.4624.4624.4624.4624.46-
May 14, 202424.7724.7724.7724.7724.77-
May 13, 202424.2824.2824.2824.2824.28-
May 10, 202424.4724.4724.4724.4724.47-
May 09, 202424.2224.2224.2224.2224.22-
May 08, 202424.2324.2324.2324.2324.23-
May 07, 202424.5524.5524.5524.5524.55-
May 06, 202424.2824.2824.2824.2824.28-
May 03, 202424.6624.6624.6624.6624.66-
May 02, 202424.6124.6124.6124.6124.61-
Apr 30, 202424.6424.6424.6424.6424.64-
Apr 29, 202424.4624.4624.4624.4624.46-
Apr 26, 202424.1624.1624.1624.1624.16-
Apr 25, 202424.4024.4024.4024.4024.40-
Apr 24, 202424.8024.8024.8024.8024.80-
Apr 23, 202424.8924.8924.8924.8924.89-
Apr 22, 202424.8924.8924.8924.8924.89-
Apr 19, 202424.6924.6924.6924.6924.69-
Apr 18, 202424.7424.7424.7424.7424.74-
Apr 17, 202424.5724.5724.5724.5724.57-
Apr 16, 202424.9624.9624.9624.9624.96-
Apr 15, 202424.9624.9624.9624.9624.96-
Apr 12, 202425.1025.1025.1025.1025.10-
Apr 11, 202424.8824.8824.8824.8824.88-
Apr 10, 202425.0625.0625.0625.0625.06-
Apr 09, 202425.1325.1325.1325.1325.13-
Apr 08, 202425.1725.3925.1725.3925.3920
Apr 05, 202425.0425.0425.0425.0425.04-
Apr 04, 202424.9324.9324.9324.9324.93-
Apr 03, 202425.0025.0025.0025.0025.00-
Apr 02, 202425.4425.4425.4425.4425.44-
Mar 28, 202425.5925.5925.5925.5925.59-
Mar 28, 202494 Dividend
Mar 27, 202426.1026.1026.1026.10-67.90-
Mar 26, 202426.5826.5826.5826.58-69.15-
Mar 25, 202426.7426.7426.7426.74-69.56-
Mar 22, 202426.7426.7426.7426.74-69.56-
Mar 21, 202426.4226.4226.4226.42-68.73-
Mar 20, 202426.5126.5126.5126.51-68.97-
Mar 19, 202426.5526.5526.5526.55-69.07-
Mar 18, 202426.6026.6026.6026.60-69.20-
Mar 15, 202426.5226.5226.5226.52-68.99-
Mar 14, 202426.4126.4126.4126.41-68.71-
Mar 13, 202426.3126.3126.3126.31-68.45-
Mar 12, 202426.3326.3326.3326.33-68.50-
Mar 11, 202426.6626.6626.6626.66-69.36-
Mar 08, 202426.7726.7726.7726.77-69.64-
Mar 07, 202426.7126.7126.7126.71-69.49-
Mar 06, 202426.7426.7426.7426.74-69.56-
Mar 05, 202426.4826.4826.4826.48-68.89-
Mar 04, 202426.7126.7126.7126.71-69.49-
Mar 01, 202426.8826.8826.8826.88-69.93-
Feb 29, 202426.9426.9426.9426.94-70.09-
Feb 28, 202427.1227.1227.1227.12-70.55-
Feb 27, 202427.2927.2927.2927.29-71.00-
Feb 26, 202427.4027.4027.4027.40-71.28-
Feb 23, 202426.8426.8426.8426.84-69.83-
Feb 22, 202427.1427.1427.1427.14-70.61-
Feb 21, 202427.1827.1827.1827.18-70.71-
Feb 20, 202427.5027.5027.5027.50-71.54-
Feb 19, 202427.3227.3227.3227.32-71.07-
Feb 16, 202427.0427.0427.0427.04-70.35-
Feb 15, 202426.6426.6426.6426.64-69.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...