Taisei Corp (TKK1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 60 |
| Jun 19, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Jun 18, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jun 17, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Jun 14, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jun 13, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jun 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jun 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jun 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jun 07, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Jun 06, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Jun 05, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Jun 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jun 03, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| May 31, 2024 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 60 |
| May 30, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| May 29, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| May 28, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| May 27, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| May 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| May 23, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| May 22, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| May 21, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| May 20, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| May 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| May 16, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| May 15, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| May 14, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| May 13, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| May 10, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| May 09, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| May 08, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| May 07, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| May 06, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| May 03, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| May 02, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Apr 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Apr 29, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Apr 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 24, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Apr 23, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 19, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Apr 18, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Apr 17, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Apr 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 12, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Apr 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 10, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Apr 09, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Apr 08, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Apr 05, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Apr 04, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Apr 03, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Apr 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Mar 28, 2024 | 65 Dividend | |||||
| Mar 27, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -30.80 | - |
| Mar 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -31.16 | - |
| Mar 25, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -31.34 | - |
| Mar 22, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -32.06 | - |
| Mar 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -31.52 | - |
| Mar 20, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
| Mar 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -30.26 | - |
| Mar 18, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -29.90 | - |
| Mar 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
| Mar 14, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -29.18 | - |
| Mar 13, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -29.00 | - |
| Mar 12, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -29.36 | - |
| Mar 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -29.72 | - |
| Mar 08, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -30.44 | - |
| Mar 07, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -28.46 | - |
| Mar 06, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -28.46 | - |
| Mar 05, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -27.74 | - |
| Mar 04, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -25.76 | - |
| Mar 01, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -25.94 | - |
| Feb 29, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -25.76 | - |
| Feb 28, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
| Feb 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
| Feb 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
| Feb 23, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -25.76 | - |
| Feb 22, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -26.84 | - |
| Feb 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -26.30 | - |
| Feb 20, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
| Feb 19, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -26.84 | - |
| Feb 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
| Feb 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -26.12 | - |
| Feb 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -26.48 | - |
| Feb 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -27.02 | - |
| Feb 12, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -27.74 | - |
| Feb 09, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -27.56 | - |
| Feb 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -27.92 | - |
| Feb 07, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -30.98 | - |
| Feb 06, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -30.62 | - |
| Feb 05, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -30.44 | - |
| Feb 02, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -29.90 | - |
| Feb 01, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
| Jan 31, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -30.08 | - |
| *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.