Takeda Pharmaceutical Co Ltd (TKD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 20 |
| 09 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 08 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 07 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 06 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 03 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 02 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 30 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 29 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 26 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 25 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 24 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 23 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 22 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 19 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 18 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 17 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 16 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 15 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 12 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 11 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 10 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 09 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 08 Apr 2024 | 25.17 | 25.39 | 25.17 | 25.39 | 25.39 | 20 |
| 05 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 04 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 03 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 28 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 28 Mar 2024 | 94 Dividend | |||||
| 27 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -67.90 | - |
| 26 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | -69.15 | - |
| 25 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -69.56 | - |
| 22 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -69.56 | - |
| 21 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -68.73 | - |
| 20 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | -68.97 | - |
| 19 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | -69.07 | - |
| 18 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -69.20 | - |
| 15 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | -68.99 | - |
| 14 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | -68.71 | - |
| 13 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | -68.45 | - |
| 12 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | -68.50 | - |
| 11 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | -69.36 | - |
| 08 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | -69.64 | - |
| 07 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -69.49 | - |
| 06 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | -69.56 | - |
| 05 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | -68.89 | - |
| 04 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -69.49 | - |
| 01 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -69.93 | - |
| 29 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -70.09 | - |
| 28 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | -70.55 | - |
| 27 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | -71.00 | - |
| 26 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -71.28 | - |
| 23 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | -69.83 | - |
| 22 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | -70.61 | - |
| 21 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | -70.71 | - |
| 20 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | -71.54 | - |
| 19 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | -71.07 | - |
| 16 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | -70.35 | - |
| 15 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | -69.30 | - |
| 14 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | -69.90 | - |
| 13 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -69.72 | - |
| 12 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | -67.87 | - |
| 09 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | -68.60 | - |
| 08 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | -67.30 | - |
| 07 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | -68.52 | - |
| 06 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | -67.59 | - |
| 05 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -68.21 | - |
| 02 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | -69.38 | - |
| 01 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | -69.43 | - |
| 31 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | -70.37 | - |
| 30 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -69.98 | - |
| 29 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | -70.48 | - |
| 26 Jan 2024 | 26.84 | 26.92 | 26.84 | 26.92 | -70.03 | 40 |
| 25 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | -69.83 | - |
| 24 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | -70.53 | - |
| 23 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | -70.81 | - |
| 22 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | -70.22 | - |
| 19 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | -69.75 | - |
| 18 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | -70.79 | - |
| 17 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | -71.00 | - |
| 16 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.43 | -71.36 | - |
| 15 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | -70.58 | - |
| 12 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | -70.58 | - |
| 11 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | -70.81 | - |
| 10 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | -70.61 | - |
| 09 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | -70.37 | - |
| 08 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -69.46 | - |
| 05 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -69.46 | - |
| 04 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | -69.64 | - |
| 03 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | -67.15 | - |
| 02 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | -67.72 | - |
| 29 Dec 2023 | 25.83 | 25.83 | 25.83 | 25.83 | -67.20 | - |
| 28 Dec 2023 | 25.67 | 25.84 | 25.67 | 25.84 | -67.22 | 200 |
| 27 Dec 2023 | 25.39 | 25.39 | 25.39 | 25.39 | -66.05 | - |
| 22 Dec 2023 | 25.42 | 25.42 | 25.42 | 25.42 | -66.13 | - |
| 21 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | -65.32 | - |
| 20 Dec 2023 | 25.27 | 25.27 | 25.27 | 25.27 | -65.74 | - |
| 19 Dec 2023 | 25.08 | 25.08 | 25.08 | 25.08 | -65.25 | - |
| 18 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | -65.38 | - |
| *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.