Takeda Pharmaceutical Company Limited (TKD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 24.18 | 24.50 | 24.18 | 24.18 | 24.18 | 667 |
| May 20, 2024 | 24.43 | 24.66 | 24.43 | 24.66 | 24.66 | 20 |
| May 17, 2024 | 24.27 | 24.54 | 24.27 | 24.54 | 24.54 | 150 |
| May 16, 2024 | 24.69 | 24.69 | 24.21 | 24.21 | 24.21 | 200 |
| May 15, 2024 | 24.46 | 24.74 | 24.46 | 24.74 | 24.74 | 200 |
| May 14, 2024 | 24.61 | 24.61 | 24.57 | 24.57 | 24.57 | 461 |
| May 13, 2024 | 24.11 | 24.16 | 24.01 | 24.16 | 24.16 | 1,059 |
| May 10, 2024 | 24.43 | 24.71 | 24.38 | 24.38 | 24.38 | 134 |
| May 09, 2024 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 454 |
| May 08, 2024 | 24.46 | 24.48 | 24.21 | 24.21 | 24.21 | 330 |
| May 07, 2024 | 24.53 | 24.67 | 24.50 | 24.64 | 24.64 | 400 |
| May 06, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
| May 03, 2024 | 24.67 | 24.82 | 24.67 | 24.67 | 24.67 | 133 |
| May 02, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| Apr 30, 2024 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | 595 |
| Apr 29, 2024 | 24.66 | 24.72 | 24.39 | 24.39 | 24.39 | 254 |
| Apr 26, 2024 | 24.37 | 24.37 | 24.26 | 24.31 | 24.31 | 400 |
| Apr 25, 2024 | 24.46 | 24.61 | 24.46 | 24.61 | 24.61 | - |
| Apr 24, 2024 | 24.96 | 24.98 | 24.74 | 24.74 | 24.74 | 54 |
| Apr 23, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| Apr 22, 2024 | 24.82 | 25.16 | 24.82 | 25.16 | 25.16 | 346 |
| Apr 19, 2024 | 24.92 | 24.92 | 24.58 | 24.58 | 24.58 | - |
| Apr 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Apr 17, 2024 | 24.70 | 24.89 | 24.41 | 24.41 | 24.41 | 466 |
| Apr 16, 2024 | 25.06 | 25.06 | 24.76 | 24.76 | 24.76 | - |
| Apr 15, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 434 |
| Apr 12, 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | 1,200 |
| Apr 11, 2024 | 25.01 | 25.17 | 25.01 | 25.17 | 25.17 | - |
| Apr 10, 2024 | 25.02 | 25.15 | 25.02 | 25.15 | 25.15 | - |
| Apr 09, 2024 | 25.30 | 25.30 | 25.06 | 25.06 | 25.06 | 580 |
| Apr 08, 2024 | 25.11 | 25.60 | 25.11 | 25.60 | 25.60 | 344 |
| Apr 05, 2024 | 25.03 | 25.11 | 24.96 | 24.96 | 24.96 | 226 |
| Apr 04, 2024 | 24.96 | 25.08 | 24.96 | 24.96 | 24.96 | 30 |
| Apr 03, 2024 | 25.30 | 25.30 | 24.86 | 24.86 | 24.86 | 497 |
| Apr 02, 2024 | 25.90 | 25.90 | 25.30 | 25.30 | 25.30 | 228 |
| Mar 28, 2024 | 25.43 | 25.71 | 25.43 | 25.71 | 25.71 | - |
| Mar 28, 2024 | 94 Dividend | |||||
| Mar 27, 2024 | 26.36 | 26.57 | 26.36 | 26.52 | -67.48 | 367 |
| Mar 26, 2024 | 26.16 | 26.61 | 26.16 | 26.36 | -67.07 | 400 |
| Mar 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -67.68 | - |
| Mar 22, 2024 | 26.73 | 26.73 | 26.60 | 26.60 | -67.68 | - |
| Mar 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -67.68 | - |
| Mar 20, 2024 | 26.49 | 26.60 | 26.49 | 26.60 | -67.68 | 80 |
| Mar 19, 2024 | 26.50 | 26.64 | 26.50 | 26.58 | -67.63 | 260 |
| Mar 18, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | -67.56 | - |
| Mar 15, 2024 | 26.55 | 26.61 | 26.24 | 26.38 | -67.12 | 513 |
| Mar 14, 2024 | 26.36 | 26.36 | 26.19 | 26.19 | -66.64 | - |
| Mar 13, 2024 | 26.28 | 26.36 | 26.28 | 26.36 | -67.07 | 290 |
| Mar 12, 2024 | 26.23 | 26.39 | 26.23 | 26.39 | -67.15 | - |
| Mar 11, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -67.33 | 268 |
| Mar 08, 2024 | 26.76 | 27.05 | 26.76 | 26.99 | -68.68 | 20 |
| Mar 07, 2024 | 26.86 | 27.15 | 26.86 | 26.93 | -68.52 | 200 |
| Mar 06, 2024 | 26.71 | 26.89 | 26.52 | 26.52 | -67.48 | 50 |
| Mar 05, 2024 | 26.46 | 26.46 | 26.31 | 26.31 | -66.95 | 61 |
| Mar 04, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | -67.45 | 100 |
| Mar 01, 2024 | 26.91 | 26.91 | 26.40 | 26.80 | -68.19 | 30 |
| Feb 29, 2024 | 26.82 | 27.09 | 26.82 | 26.87 | -68.37 | 130 |
| Feb 28, 2024 | 27.05 | 27.05 | 26.94 | 26.94 | -68.55 | - |
| Feb 27, 2024 | 27.24 | 27.24 | 27.19 | 27.19 | -69.18 | - |
| Feb 26, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | -69.44 | - |
| Feb 23, 2024 | 26.78 | 26.78 | 26.68 | 26.68 | -67.89 | 50 |
| Feb 22, 2024 | 27.02 | 27.19 | 26.79 | 26.79 | -68.17 | 203 |
| Feb 21, 2024 | 27.13 | 27.13 | 27.04 | 27.04 | -68.80 | - |
| Feb 20, 2024 | 27.51 | 27.51 | 27.19 | 27.19 | -69.18 | 275 |
| Feb 19, 2024 | 27.14 | 27.32 | 27.14 | 27.32 | -69.52 | 251 |
| Feb 16, 2024 | 27.01 | 27.01 | 26.89 | 26.89 | -68.42 | 83 |
| Feb 15, 2024 | 26.60 | 26.61 | 26.60 | 26.61 | -67.71 | - |
| Feb 14, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | -68.27 | - |
| Feb 13, 2024 | 26.45 | 26.92 | 26.36 | 26.36 | -67.07 | 550 |
| Feb 12, 2024 | 26.07 | 26.11 | 26.07 | 26.11 | -66.44 | - |
| Feb 09, 2024 | 26.32 | 26.36 | 26.32 | 26.36 | -67.07 | - |
| Feb 08, 2024 | 25.85 | 25.95 | 25.49 | 25.80 | -65.65 | 2,128 |
| Feb 07, 2024 | 26.28 | 26.30 | 26.28 | 26.30 | -66.92 | - |
| Feb 06, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | -65.78 | - |
| Feb 05, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | -66.46 | - |
| Feb 02, 2024 | 26.58 | 26.58 | 25.95 | 25.95 | -66.03 | - |
| Feb 01, 2024 | 26.77 | 27.01 | 26.25 | 26.45 | -67.30 | 634 |
| Jan 31, 2024 | 27.04 | 27.04 | 26.82 | 26.82 | -68.24 | - |
| Jan 30, 2024 | 26.81 | 26.94 | 26.70 | 26.70 | -67.94 | 185 |
| Jan 29, 2024 | 27.04 | 27.10 | 26.87 | 26.87 | -68.37 | 600 |
| Jan 26, 2024 | 26.63 | 26.96 | 26.57 | 26.57 | -67.61 | 7 |
| Jan 25, 2024 | 26.66 | 26.71 | 26.66 | 26.69 | -67.91 | 196 |
| Jan 24, 2024 | 27.10 | 27.10 | 26.89 | 26.89 | -68.42 | 150 |
| Jan 23, 2024 | 27.16 | 27.21 | 27.16 | 27.21 | -69.24 | - |
| Jan 22, 2024 | 26.98 | 27.03 | 26.98 | 27.03 | -68.78 | 79 |
| Jan 19, 2024 | 26.78 | 27.02 | 26.78 | 27.02 | -68.75 | - |
| Jan 18, 2024 | 27.20 | 27.43 | 27.20 | 27.20 | -69.21 | 180 |
| Jan 17, 2024 | 27.32 | 27.32 | 27.16 | 27.16 | -69.11 | - |
| Jan 16, 2024 | 27.40 | 27.41 | 27.40 | 27.41 | -69.74 | - |
| Jan 15, 2024 | 27.45 | 27.55 | 27.45 | 27.55 | -70.10 | 35 |
| Jan 12, 2024 | 27.59 | 27.59 | 27.18 | 27.18 | -69.16 | 110 |
| Jan 11, 2024 | 27.18 | 27.18 | 27.13 | 27.13 | -69.03 | - |
| Jan 10, 2024 | 27.16 | 27.26 | 26.71 | 26.71 | -67.96 | 40 |
| Jan 09, 2024 | 26.98 | 27.51 | 26.80 | 26.80 | -68.19 | 6,500 |
| Jan 08, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -68.60 | - |
| Jan 05, 2024 | 26.68 | 26.70 | 26.68 | 26.70 | -67.94 | 400 |
| Jan 04, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -68.09 | - |
| Jan 03, 2024 | 25.90 | 26.19 | 25.90 | 26.19 | -66.64 | 500 |
| Jan 02, 2024 | 26.46 | 26.46 | 25.60 | 25.86 | -65.80 | 1,103 |
| Dec 29, 2023 | 25.77 | 25.77 | 25.74 | 25.74 | -65.50 | 100 |
| *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.