Australia markets open in 3 hours 39 minutes

Trend Micro Inc (TMI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
49.10-0.08 (-0.16%)
At close: 08:00AM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202249.1049.1049.1049.1049.10-
24 Nov 202249.1849.1849.1849.1849.18-
23 Nov 202248.3248.3248.3248.3248.32-
22 Nov 202248.6448.6448.6448.6448.64-
21 Nov 202248.9248.9248.9248.9248.92-
18 Nov 202248.4248.4248.4248.4248.42-
17 Nov 202248.2848.2848.2848.2848.28-
16 Nov 202248.2848.2848.2848.2848.28-
15 Nov 202248.2848.2848.2848.2848.28-
14 Nov 202248.2848.2848.2848.2848.28-
11 Nov 202249.2649.4249.2649.4249.42-
10 Nov 202248.2848.2848.2848.2848.28-
09 Nov 202248.4248.4248.4248.4248.42-
08 Nov 202249.0849.5849.0849.5849.58-
07 Nov 202248.3048.3048.3048.3048.30-
04 Nov 202248.7848.7848.7848.7848.78-
03 Nov 202249.6649.6649.6649.6649.66-
02 Nov 202249.7249.7249.7249.7249.72-
01 Nov 202249.7849.7849.7849.7849.78-
31 Oct 202250.8050.8050.8050.8050.80-
28 Oct 202250.6050.6050.6050.6050.60-
27 Oct 202250.5050.5050.5050.5050.50-
26 Oct 202251.2551.2551.2551.2551.25-
25 Oct 202250.5550.5550.5550.5550.55-
24 Oct 202251.6051.6051.6051.6051.60-
21 Oct 202250.8550.8550.8550.8550.85-
20 Oct 202251.3551.3551.3551.3551.35-
19 Oct 202251.8551.8551.8551.8551.85-
18 Oct 202252.3552.3552.3552.3552.35-
17 Oct 202252.1052.1052.1052.1052.10-
14 Oct 202252.1052.1052.1052.1052.10-
13 Oct 202251.9051.9051.9051.9051.90-
12 Oct 202252.8052.8052.8052.8052.80-
11 Oct 202253.2053.2053.2053.2053.20-
10 Oct 202253.7553.7553.7553.7553.75-
07 Oct 202254.0054.0054.0054.0054.00-
06 Oct 202254.5554.5554.5554.5554.55-
05 Oct 202253.4553.4553.4553.4553.45-
04 Oct 202254.5554.5554.5554.5554.55-
03 Oct 202254.1554.1554.1554.1554.15-
30 Sept 202254.6054.6054.6054.6054.60-
29 Sept 202254.8054.8054.8054.8054.80-
28 Sept 202254.9054.9054.9054.9054.90-
27 Sept 202255.1055.1055.1055.1055.10-
26 Sept 202254.5054.5054.5054.5054.50-
23 Sept 202255.8055.8055.8055.8055.80-
22 Sept 202254.7554.7554.7554.7554.75-
21 Sept 202255.6055.6055.6055.6055.60-
20 Sept 202256.5556.5556.5556.5556.55-
19 Sept 202255.0055.0055.0055.0055.00-
16 Sept 202255.5555.5555.5555.5555.55-
15 Sept 202258.4558.4558.4558.4558.45-
14 Sept 202258.3058.3058.3058.3058.30-
13 Sept 202260.1560.1560.1560.1560.15-
12 Sept 202260.0060.0060.0060.0060.00-
09 Sept 202258.6558.6558.6558.6558.65-
08 Sept 202258.0058.0058.0058.0058.00-
07 Sept 202257.5057.5057.5057.5057.50-
06 Sept 202258.5058.5058.5058.5058.50-
05 Sept 202259.1559.1559.1559.1559.15-
02 Sept 202258.0058.0058.0058.0058.00-
01 Sept 202259.0059.0059.0059.0059.00-
31 Aug 202261.7061.7061.7061.7061.70-
30 Aug 202261.7061.7061.7061.7061.70-
29 Aug 202261.3061.3061.3061.3061.30-
26 Aug 202264.0064.0064.0064.0064.00-
25 Aug 202263.8563.8563.8563.8563.85-
24 Aug 202263.5063.5063.5063.5063.50-
23 Aug 202263.1563.1563.1563.1563.15-
22 Aug 202263.0563.0563.0563.0563.05-
19 Aug 202263.0563.4563.0563.4563.4580
18 Aug 202264.9064.9064.9064.9064.90-
17 Aug 202265.0565.1064.6564.6564.6560
16 Aug 202266.7066.7066.7066.7066.70-
15 Aug 202264.2564.8564.2564.8564.85200
12 Aug 202261.0561.0561.0561.0561.05-
11 Aug 202260.6560.6560.6560.6560.65-
10 Aug 202260.6061.1060.6061.1061.10400
09 Aug 202261.3061.3061.3061.3061.30-
08 Aug 202254.5554.5554.5554.5554.55-
05 Aug 202255.8055.8055.8055.8055.80-
04 Aug 202256.0056.0056.0056.0056.00-
03 Aug 202255.7055.7055.7055.7055.70-
02 Aug 202256.7556.7556.7556.7556.75-
01 Aug 202256.7056.7056.7056.7056.70-
29 July 202257.7057.7057.7057.7057.7010
28 July 202254.1554.1554.1554.1554.15-
27 July 202253.9053.9053.9053.9053.90-
26 July 202253.9054.5053.9054.5054.50200
25 July 202253.6053.6053.6053.6053.60-
22 July 202253.7553.7553.7553.7553.75-
21 July 202252.9552.9552.9552.9552.95-
20 July 202252.0052.0052.0052.0052.00-
19 July 202250.8550.8550.8550.8550.85-
18 July 202251.7051.7051.7051.7051.70-
15 July 202251.9551.9551.9551.9551.95-
14 July 202251.6051.6051.6051.6051.60-
13 July 202251.0551.0551.0551.0551.05-
12 July 202251.5051.5051.5051.5051.50-
11 July 202252.3052.3052.3052.3052.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...