Takeda Pharmaceutical Co Ltd (TKD.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 200 |
| Jun 28, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| Jun 27, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| Jun 26, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| Jun 25, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| Jun 24, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Jun 21, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| Jun 20, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| Jun 19, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| Jun 18, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| Jun 17, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| Jun 14, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jun 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jun 12, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Jun 11, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Jun 10, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| Jun 07, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| Jun 06, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Jun 05, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Jun 04, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| Jun 03, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| May 31, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| May 30, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| May 29, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| May 28, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| May 27, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| May 24, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| May 23, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| May 22, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| May 21, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| May 20, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| May 17, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| May 16, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| May 15, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| May 14, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| May 13, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| May 10, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| May 09, 2024 | 24.45 | 24.45 | 23.94 | 23.94 | 23.94 | 200 |
| May 08, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| May 07, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| May 06, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| May 03, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| May 02, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| Apr 30, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| Apr 29, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| Apr 26, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Apr 25, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Apr 24, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Apr 23, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Apr 22, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Apr 19, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| Apr 18, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Apr 17, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| Apr 16, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Apr 15, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Apr 12, 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 500 |
| Apr 11, 2024 | 25.17 | 25.17 | 25.09 | 25.09 | 25.09 | 167 |
| Apr 10, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| Apr 09, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Apr 08, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| Apr 05, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| Apr 04, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| Apr 03, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| Apr 02, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Mar 28, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Mar 28, 2024 | 94 Dividend | |||||
| Mar 27, 2024 | 26.54 | 26.74 | 26.54 | 26.74 | -67.26 | 60 |
| Mar 26, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | -66.86 | - |
| Mar 25, 2024 | 26.71 | 26.71 | 26.50 | 26.50 | -66.66 | 200 |
| Mar 22, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | -67.39 | - |
| Mar 21, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | -67.06 | - |
| Mar 20, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | -67.21 | - |
| Mar 19, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | -67.21 | - |
| Mar 18, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | -67.21 | - |
| Mar 15, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | -66.83 | - |
| Mar 14, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -66.81 | - |
| Mar 13, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -66.81 | - |
| Mar 12, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | -66.83 | - |
| Mar 11, 2024 | 26.80 | 26.80 | 26.69 | 26.69 | -67.13 | 100 |
| Mar 08, 2024 | 26.85 | 26.85 | 26.80 | 26.80 | -67.41 | 700 |
| Mar 07, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | -67.54 | - |
| Mar 06, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -67.31 | - |
| Mar 05, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -67.31 | - |
| Mar 04, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | -67.84 | - |
| Mar 01, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | -68.27 | - |
| Feb 29, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | -68.39 | - |
| Feb 28, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | -68.97 | - |
| Feb 27, 2024 | 27.41 | 27.42 | 27.41 | 27.42 | -68.97 | 50 |
| Feb 26, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | -68.95 | - |
| Feb 23, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | -68.32 | - |
| Feb 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -68.92 | - |
| Feb 21, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | -69.02 | - |
| Feb 20, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | -69.20 | - |
| Feb 19, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | -68.72 | - |
| Feb 16, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | -68.37 | - |
| Feb 15, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | -67.64 | - |
| Feb 14, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | -67.84 | - |
| Feb 13, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | -67.84 | - |
| Feb 12, 2024 | 26.19 | 26.19 | 26.15 | 26.15 | -65.78 | 450 |
| Feb 09, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | -66.33 | - |
| *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.