Canada markets close in 1 hour 29 minutes

Takeda Pharmaceutical Company Limited (TKD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
24.82+0.21 (+0.85%)
As of 10:08AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.6724.8224.6724.8224.82133
May 02, 202424.6124.6124.6124.6124.61-
Apr 30, 202424.6024.6024.5624.5624.56595
Apr 29, 202424.6624.7224.3924.3924.39254
Apr 26, 202424.3724.3724.2624.3124.31400
Apr 25, 202424.4624.6124.4624.6124.61-
Apr 24, 202424.9624.9824.7424.7424.7454
Apr 23, 202424.9624.9624.9624.9624.96-
Apr 22, 202424.8225.1624.8225.1625.16346
Apr 19, 202424.9224.9224.5824.5824.58-
Apr 18, 202424.7524.7524.7524.7524.75-
Apr 17, 202424.7024.8924.4124.4124.41466
Apr 16, 202425.0625.0624.7624.7624.76-
Apr 15, 202424.8125.0024.8125.0025.00434
Apr 12, 202425.1325.1325.1025.1025.101,200
Apr 11, 202425.0125.1725.0125.1725.17-
Apr 10, 202425.0225.1525.0225.1525.15-
Apr 09, 202425.3025.3025.0625.0625.06580
Apr 08, 202425.1125.6025.1125.6025.60344
Apr 05, 202425.0325.1124.9624.9624.96226
Apr 04, 202424.9625.0824.9624.9624.9630
Apr 03, 202425.3025.3024.8624.8624.86497
Apr 02, 202425.9025.9025.3025.3025.30228
Mar 28, 202425.4325.7125.4325.7125.71-
Mar 28, 202494 Dividend
Mar 27, 202426.3626.5726.3626.52-67.48367
Mar 26, 202426.1626.6126.1626.36-67.07400
Mar 25, 202426.6026.6026.6026.60-67.68-
Mar 22, 202426.7326.7326.6026.60-67.68-
Mar 21, 202426.6026.6026.6026.60-67.68-
Mar 20, 202426.4926.6026.4926.60-67.6880
Mar 19, 202426.5026.6426.5026.58-67.63260
Mar 18, 202426.5526.5526.5526.55-67.56-
Mar 15, 202426.5526.6126.2426.38-67.12513
Mar 14, 202426.3626.3626.1926.19-66.64-
Mar 13, 202426.2826.3626.2826.36-67.07290
Mar 12, 202426.2326.3926.2326.39-67.15-
Mar 11, 202426.4626.4626.4626.46-67.33268
Mar 08, 202426.7627.0526.7626.99-68.6820
Mar 07, 202426.8627.1526.8626.93-68.52200
Mar 06, 202426.7126.8926.5226.52-67.4850
Mar 05, 202426.4626.4626.3126.31-66.9561
Mar 04, 202426.5126.5126.5126.51-67.45100
Mar 01, 202426.9126.9126.4026.80-68.1930
Feb 29, 202426.8227.0926.8226.87-68.37130
Feb 28, 202427.0527.0526.9426.94-68.55-
Feb 27, 202427.2427.2427.1927.19-69.18-
Feb 26, 202427.2927.2927.2927.29-69.44-
Feb 23, 202426.7826.7826.6826.68-67.8950
Feb 22, 202427.0227.1926.7926.79-68.17203
Feb 21, 202427.1327.1327.0427.04-68.80-
Feb 20, 202427.5127.5127.1927.19-69.18275
Feb 19, 202427.1427.3227.1427.32-69.52251
Feb 16, 202427.0127.0126.8926.89-68.4283
Feb 15, 202426.6026.6126.6026.61-67.71-
Feb 14, 202426.8326.8326.8326.83-68.27-
Feb 13, 202426.4526.9226.3626.36-67.07550
Feb 12, 202426.0726.1126.0726.11-66.44-
Feb 09, 202426.3226.3626.3226.36-67.07-
Feb 08, 202425.8525.9525.4925.80-65.652,128
Feb 07, 202426.2826.3026.2826.30-66.92-
Feb 06, 202425.8525.8525.8525.85-65.78-
Feb 05, 202426.1226.1226.1226.12-66.46-
Feb 02, 202426.5826.5825.9525.95-66.03-
Feb 01, 202426.7727.0126.2526.45-67.30634
Jan 31, 202427.0427.0426.8226.82-68.24-
Jan 30, 202426.8126.9426.7026.70-67.94185
Jan 29, 202427.0427.1026.8726.87-68.37600
Jan 26, 202426.6326.9626.5726.57-67.617
Jan 25, 202426.6626.7126.6626.69-67.91196
Jan 24, 202427.1027.1026.8926.89-68.42150
Jan 23, 202427.1627.2127.1627.21-69.24-
Jan 22, 202426.9827.0326.9827.03-68.7879
Jan 19, 202426.7827.0226.7827.02-68.75-
Jan 18, 202427.2027.4327.2027.20-69.21180
Jan 17, 202427.3227.3227.1627.16-69.11-
Jan 16, 202427.4027.4127.4027.41-69.74-
Jan 15, 202427.4527.5527.4527.55-70.1035
Jan 12, 202427.5927.5927.1827.18-69.16110
Jan 11, 202427.1827.1827.1327.13-69.03-
Jan 10, 202427.1627.2626.7126.71-67.9640
Jan 09, 202426.9827.5126.8026.80-68.196,500
Jan 08, 202426.9626.9626.9626.96-68.60-
Jan 05, 202426.6826.7026.6826.70-67.94400
Jan 04, 202426.7626.7626.7626.76-68.09-
Jan 03, 202425.9026.1925.9026.19-66.64500
Jan 02, 202426.4626.4625.6025.86-65.801,103
Dec 29, 202325.7725.7725.7425.74-65.50100
Dec 28, 202325.4625.8625.4625.65-65.27961
Dec 27, 202325.1825.1825.1825.18-64.0710
Dec 22, 202325.3925.4025.3925.40-64.63-
Dec 21, 202325.1025.2525.1025.25-64.25-
Dec 20, 202325.1525.1525.0625.06-63.77-
Dec 19, 202325.1225.1425.1025.14-63.97348
Dec 18, 202325.3425.3425.0625.06-63.77455
Dec 15, 202325.5725.6925.1625.16-64.02985
Dec 14, 202325.8525.8525.5725.57-65.0690
Dec 13, 202325.5325.9325.5325.89-65.881,170
Dec 12, 202325.9325.9325.8825.88-65.85-
Dec 11, 202325.9826.0225.9826.02-66.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...