Trimble Inc (TB5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 09 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 08 May 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 07 May 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 06 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 03 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 02 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 30 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 29 Apr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 26 Apr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 25 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 24 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 23 Apr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 22 Apr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 19 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 18 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 17 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 16 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 15 Apr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 12 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 11 Apr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 10 Apr 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 09 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 08 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 05 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 04 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 03 Apr 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 02 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 28 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 27 Mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 26 Mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 25 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 22 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 21 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 20 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 18 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 15 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 14 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 13 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 12 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 11 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 08 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 07 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 06 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 05 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 04 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 01 Mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 29 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 28 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 27 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 26 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 23 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 22 Feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 21 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 20 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 19 Feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 16 Feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 15 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 14 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 13 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 12 Feb 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 09 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 08 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 07 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 06 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 05 Feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 02 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 01 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 31 Jan 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 30 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 29 Jan 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 26 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 25 Jan 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 24 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 23 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 22 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 19 Jan 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 18 Jan 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 17 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 16 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 15 Jan 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 12 Jan 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 11 Jan 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 10 Jan 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 09 Jan 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 08 Jan 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 05 Jan 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 04 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 03 Jan 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 02 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 29 Dec 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 28 Dec 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 27 Dec 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 22 Dec 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 21 Dec 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 20 Dec 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 19 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 18 Dec 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 15 Dec 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.