TKH Group N.V. (TWEKA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

42.92

+0.08

(+0.19%)

At close: 05:35PM CEST

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	43.12	43.30	42.72	42.92	42.92	49,920
May 31, 2024	42.80	43.04	42.56	42.84	42.84	112,041
May 30, 2024	42.66	43.24	42.54	43.10	43.10	42,782
May 29, 2024	43.70	43.70	42.68	42.84	42.84	118,813
May 28, 2024	43.46	43.82	43.28	43.72	43.72	69,966
May 27, 2024	42.58	43.40	42.56	43.30	43.30	78,253
May 24, 2024	42.00	43.14	41.50	42.54	42.54	230,332
May 23, 2024	41.12	41.24	40.74	41.04	41.04	66,509
May 22, 2024	40.88	41.04	40.64	41.04	41.04	29,948
May 21, 2024	41.36	41.72	40.66	40.80	40.80	64,700
May 20, 2024	41.20	41.42	40.94	41.24	41.24	38,235
May 17, 2024	40.58	41.20	40.42	41.20	41.20	75,413
May 16, 2024	40.70	40.70	40.22	40.66	40.66	53,686
May 15, 2024	40.22	40.68	39.86	40.40	40.40	132,593
May 14, 2024	39.54	39.74	39.26	39.72	39.72	59,416
May 13, 2024	39.60	39.60	39.26	39.44	39.44	45,549
May 10, 2024	40.00	40.14	39.20	39.50	39.50	105,968
May 09, 2024	40.04	40.36	39.56	39.80	39.80	113,882
May 09, 2024	1.7 Dividend
May 08, 2024	41.50	42.00	41.14	41.26	39.56	125,812
May 07, 2024	41.54	41.68	40.80	41.60	39.89	102,468
May 06, 2024	39.00	41.70	38.32	41.04	39.35	208,272
May 03, 2024	39.92	40.62	39.82	39.94	38.29	94,168
May 02, 2024	40.72	40.72	39.46	39.86	38.22	91,798
Apr 30, 2024	41.00	41.10	40.56	40.56	38.89	64,096
Apr 29, 2024	39.96	41.18	39.90	41.00	39.31	90,003
Apr 26, 2024	39.72	39.94	39.50	39.56	37.93	52,382
Apr 25, 2024	39.84	40.02	39.38	39.42	37.80	66,245
Apr 24, 2024	40.02	40.58	39.86	39.86	38.22	75,145
Apr 23, 2024	40.42	40.42	39.68	39.86	38.22	50,906
Apr 22, 2024	40.30	40.50	39.38	40.12	38.47	59,790
Apr 19, 2024	40.48	40.66	40.18	40.20	38.54	44,014
Apr 18, 2024	40.78	40.82	40.40	40.68	39.00	42,192
Apr 17, 2024	40.22	40.78	40.22	40.42	38.75	47,927
Apr 16, 2024	40.08	40.46	39.92	40.40	38.74	54,885
Apr 15, 2024	40.68	41.00	40.42	40.70	39.02	57,997
Apr 12, 2024	41.64	41.76	40.54	40.72	39.04	63,316
Apr 11, 2024	41.20	41.74	41.06	41.20	39.50	104,849
Apr 10, 2024	40.80	41.40	40.68	41.20	39.50	113,279
Apr 09, 2024	40.64	41.14	40.38	40.60	38.93	73,965
Apr 08, 2024	39.60	40.64	39.42	40.64	38.97	134,218
Apr 05, 2024	39.14	39.56	39.02	39.42	37.80	72,495
Apr 04, 2024	39.32	39.58	39.22	39.58	37.95	65,623
Apr 03, 2024	38.80	39.22	38.04	39.22	37.60	120,073
Apr 02, 2024	39.52	39.92	38.70	38.70	37.11	107,556
Mar 28, 2024	39.20	39.56	39.00	39.50	37.87	66,467
Mar 27, 2024	38.90	39.24	38.90	39.14	37.53	56,959
Mar 26, 2024	38.74	39.28	38.68	39.24	37.62	96,440
Mar 25, 2024	38.16	38.60	37.88	38.60	37.01	76,601
Mar 22, 2024	37.70	38.34	37.70	38.02	36.45	76,413
Mar 21, 2024	37.34	37.78	37.08	37.78	36.22	118,741
Mar 20, 2024	36.60	37.34	36.48	36.94	35.42	443,226
Mar 19, 2024	36.56	36.84	36.42	36.76	35.25	67,030
Mar 18, 2024	36.80	36.90	36.56	36.76	35.25	55,331
Mar 15, 2024	37.00	37.06	36.64	36.78	35.26	82,241
Mar 14, 2024	37.30	37.40	36.90	36.94	35.42	88,457
Mar 13, 2024	37.30	37.36	37.00	37.22	35.69	56,336
Mar 12, 2024	37.14	37.34	36.88	37.34	35.80	77,142
Mar 11, 2024	37.44	37.60	36.94	37.14	35.61	118,507
Mar 08, 2024	38.60	38.60	37.28	37.72	36.17	204,014
Mar 07, 2024	38.36	38.88	37.90	38.58	36.99	110,400
Mar 06, 2024	37.20	38.52	37.16	38.44	36.86	209,685
Mar 05, 2024	40.00	40.32	36.62	37.12	35.59	513,863
Mar 04, 2024	39.28	39.84	38.90	39.32	37.70	165,097
Mar 01, 2024	38.88	39.10	38.42	39.10	37.49	82,212
Feb 29, 2024	38.20	38.74	38.08	38.58	36.99	73,032
Feb 28, 2024	38.72	39.00	37.68	38.10	36.53	79,326
Feb 27, 2024	38.72	39.28	38.72	39.08	37.47	50,413
Feb 26, 2024	38.32	38.88	38.32	38.76	37.16	33,128
Feb 23, 2024	38.82	38.84	38.18	38.68	37.09	52,925
Feb 22, 2024	38.20	38.60	38.20	38.46	36.88	43,077
Feb 21, 2024	37.90	38.00	37.68	37.76	36.20	21,122
Feb 20, 2024	38.04	38.06	37.32	37.70	36.15	30,024
Feb 19, 2024	38.24	38.28	37.88	38.04	36.47	25,944
Feb 16, 2024	38.30	38.78	38.02	38.34	36.76	72,729
Feb 15, 2024	38.00	38.10	37.80	38.02	36.45	40,281
Feb 14, 2024	36.98	37.88	36.66	37.82	36.26	60,977
Feb 13, 2024	37.54	37.58	36.72	37.06	35.53	46,598
Feb 12, 2024	37.18	38.10	37.18	37.66	36.11	56,123
Feb 09, 2024	36.66	37.14	36.48	37.10	35.57	50,238
Feb 08, 2024	36.00	36.50	35.94	36.50	35.00	76,070
Feb 07, 2024	36.90	36.90	35.70	35.94	34.46	107,652
Feb 06, 2024	36.62	36.88	36.40	36.82	35.30	60,694
Feb 05, 2024	37.12	37.12	36.60	36.68	35.17	61,657
Feb 02, 2024	37.30	37.58	37.10	37.12	35.59	31,498
Feb 01, 2024	37.26	37.60	37.18	37.20	35.67	46,351
Jan 31, 2024	37.12	37.52	37.00	37.42	35.88	64,750
Jan 30, 2024	37.20	37.44	37.10	37.16	35.63	40,759
Jan 29, 2024	37.76	37.76	37.02	37.12	35.59	43,308
Jan 26, 2024	37.30	37.82	36.88	37.80	36.24	77,719
Jan 25, 2024	37.92	37.92	37.18	37.44	35.90	75,804
Jan 24, 2024	37.36	37.86	37.04	37.86	36.30	80,250
Jan 23, 2024	37.08	37.14	36.44	37.00	35.48	56,187
Jan 22, 2024	36.50	37.00	36.50	36.84	35.32	49,218
Jan 19, 2024	36.96	36.96	36.20	36.20	34.71	31,109
Jan 18, 2024	36.14	36.78	35.96	36.78	35.26	37,036
Jan 17, 2024	36.00	36.00	35.60	35.92	34.44	82,831
Jan 16, 2024	36.98	37.04	36.30	36.30	34.80	80,000
Jan 15, 2024	37.14	37.32	36.96	37.10	35.57	31,757
Jan 12, 2024	36.80	37.44	36.80	37.14	35.61	95,488
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7338-0.0002(-0.02%)

CRUDE OIL74.07-0.15(-0.20%)

Bitcoin CAD93,744.69+1,353.23(+1.46%)

TKH Group N.V. (TWEKA.AS)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7338
-0.0002(-0.02%)

CRUDE OIL
74.07
-0.15(-0.20%)

Bitcoin CAD
93,744.69
+1,353.23(+1.46%)