Canada markets closed

Taisei Corp (TKK1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
33.60+0.20 (+0.60%)
At close: 08:05AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202433.6033.6033.6033.6033.60-
Jun 13, 202433.4033.4033.4033.4033.40-
Jun 12, 202434.6034.6034.6034.6034.60-
Jun 11, 202434.6034.6034.6034.6034.60-
Jun 10, 202435.0035.0035.0035.0035.00-
Jun 07, 202435.2035.2035.2035.2035.20-
Jun 06, 202435.4035.4035.4035.4035.40-
Jun 05, 202435.4035.4035.4035.4035.40-
Jun 04, 202436.0036.0036.0036.0036.00-
Jun 03, 202435.6035.6035.6035.6035.60-
May 31, 202434.8035.4034.8035.4035.4060
May 30, 202434.4034.4034.4034.4034.40-
May 29, 202435.2035.2035.2035.2035.20-
May 28, 202435.4035.4035.4035.4035.40-
May 27, 202434.6034.6034.6034.6034.60-
May 24, 202434.0034.0034.0034.0034.00-
May 23, 202433.6033.6033.6033.6033.60-
May 22, 202433.4033.4033.4033.4033.40-
May 21, 202433.6033.6033.6033.6033.60-
May 20, 202434.2034.2034.2034.2034.20-
May 17, 202432.4032.4032.4032.4032.40-
May 16, 202433.6033.6033.6033.6033.60-
May 15, 202432.4032.4032.4032.4032.40-
May 14, 202432.4032.4032.4032.4032.40-
May 13, 202432.4032.4032.4032.4032.40-
May 10, 202435.2035.2035.2035.2035.20-
May 09, 202434.4034.4034.4034.4034.40-
May 08, 202434.2034.2034.2034.2034.20-
May 07, 202434.6034.6034.6034.6034.60-
May 06, 202434.2034.2034.2034.2034.20-
May 03, 202434.8034.8034.8034.8034.80-
May 02, 202435.2035.2035.2035.2035.20-
Apr 30, 202434.0034.0034.0034.0034.00-
Apr 29, 202432.8032.8032.8032.8032.80-
Apr 26, 202433.0033.0033.0033.0033.00-
Apr 25, 202432.0032.0032.0032.0032.00-
Apr 24, 202432.6032.6032.6032.6032.60-
Apr 23, 202432.2032.2032.2032.2032.20-
Apr 22, 202432.2032.2032.2032.2032.20-
Apr 19, 202431.6031.6031.6031.6031.60-
Apr 18, 202431.4031.4031.4031.4031.40-
Apr 17, 202431.6031.6031.6031.6031.60-
Apr 16, 202432.0032.0032.0032.0032.00-
Apr 15, 202433.0033.0033.0033.0033.00-
Apr 12, 202433.2033.2033.2033.2033.20-
Apr 11, 202433.0033.0033.0033.0033.00-
Apr 10, 202433.8033.8033.8033.8033.80-
Apr 09, 202433.2033.2033.2033.2033.20-
Apr 08, 202433.8033.8033.8033.8033.80-
Apr 05, 202433.8033.8033.8033.8033.80-
Apr 04, 202434.4034.4034.4034.4034.40-
Apr 03, 202433.4033.4033.4033.4033.40-
Apr 02, 202434.0034.0034.0034.0034.00-
Mar 28, 202433.2033.2033.2033.2033.20-
Mar 28, 202465 Dividend
Mar 27, 202434.2034.2034.2034.20-30.80-
Mar 26, 202434.6034.6034.6034.60-31.16-
Mar 25, 202434.8034.8034.8034.80-31.34-
Mar 22, 202435.6035.6035.6035.60-32.06-
Mar 21, 202435.0035.0035.0035.00-31.52-
Mar 20, 202433.4033.4033.4033.40-30.08-
Mar 19, 202433.6033.6033.6033.60-30.26-
Mar 18, 202433.2033.2033.2033.20-29.90-
Mar 15, 202433.4033.4033.4033.40-30.08-
Mar 14, 202432.4032.4032.4032.40-29.18-
Mar 13, 202432.2032.2032.2032.20-29.00-
Mar 12, 202432.6032.6032.6032.60-29.36-
Mar 11, 202433.0033.0033.0033.00-29.72-
Mar 08, 202433.8033.8033.8033.80-30.44-
Mar 07, 202431.6031.6031.6031.60-28.46-
Mar 06, 202431.6031.6031.6031.60-28.46-
Mar 05, 202430.8030.8030.8030.80-27.74-
Mar 04, 202428.6028.6028.6028.60-25.76-
Mar 01, 202428.8028.8028.8028.80-25.94-
Feb 29, 202428.6028.6028.6028.60-25.76-
Feb 28, 202429.0029.0029.0029.00-26.12-
Feb 27, 202429.0029.0029.0029.00-26.12-
Feb 26, 202429.4029.4029.4029.40-26.48-
Feb 23, 202428.6028.6028.6028.60-25.76-
Feb 22, 202429.8029.8029.8029.80-26.84-
Feb 21, 202429.2029.2029.2029.20-26.30-
Feb 20, 202429.4029.4029.4029.40-26.48-
Feb 19, 202429.8029.8029.8029.80-26.84-
Feb 16, 202429.0029.0029.0029.00-26.12-
Feb 15, 202429.0029.0029.0029.00-26.12-
Feb 14, 202429.4029.4029.4029.40-26.48-
Feb 13, 202430.0030.0030.0030.00-27.02-
Feb 12, 202430.8030.8030.8030.80-27.74-
Feb 09, 202430.6030.6030.6030.60-27.56-
Feb 08, 202431.0031.0031.0031.00-27.92-
Feb 07, 202434.4034.4034.4034.40-30.98-
Feb 06, 202434.0034.0034.0034.00-30.62-
Feb 05, 202433.8033.8033.8033.80-30.44-
Feb 02, 202433.2033.2033.2033.20-29.90-
Feb 01, 202433.4033.4033.4033.40-30.08-
Jan 31, 202433.4033.4033.4033.40-30.08-
Jan 30, 202433.0033.0033.0033.00-29.72-
Jan 29, 202433.0033.0033.0033.00-29.72-
Jan 26, 202432.8032.8032.8032.80-29.54-
Jan 25, 202433.2033.2033.2033.20-29.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...