Australia markets closed

Trend Micro Inc (TMI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
43.40-1.25 (-2.80%)
At close: 08:02AM CET
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202443.4043.4043.4043.4043.40-
20 Feb 202444.6544.6544.6544.6544.65-
19 Feb 202443.9543.9543.9543.9543.95-
16 Feb 202443.0045.0043.0045.0045.00100
15 Feb 202453.6053.6053.3053.3053.30100
14 Feb 202453.9053.9053.9053.9053.90-
13 Feb 202452.9052.9052.9052.9052.90-
12 Feb 202451.5051.5051.5051.5051.50-
09 Feb 202452.0052.0052.0052.0052.00-
08 Feb 202452.0052.0052.0052.0052.00-
07 Feb 202451.4051.4051.4051.4051.40-
06 Feb 202451.1051.1051.1051.1051.10-
05 Feb 202451.2051.2051.2051.2051.20-
02 Feb 202451.8051.8051.8051.8051.80-
01 Feb 202452.0052.0052.0052.0052.00-
31 Jan 202452.6052.6052.6052.6052.60-
30 Jan 202452.2052.2052.2052.2052.20-
29 Jan 202450.2050.2050.2050.2050.20-
26 Jan 202450.6050.7050.6050.7050.70-
25 Jan 202450.9050.9050.9050.9050.90-
24 Jan 202450.6050.6050.6050.6050.60-
23 Jan 202451.1051.1051.1051.1051.10-
22 Jan 202450.2050.2050.2050.2050.20-
19 Jan 202449.6549.6549.6549.6549.65-
18 Jan 202450.5050.5050.5050.5050.50-
17 Jan 202450.6050.6050.6050.6050.60-
16 Jan 202451.3051.3051.3051.3051.30-
15 Jan 202452.3052.3052.3052.3052.30-
12 Jan 202452.3052.3052.3052.3052.30-
11 Jan 202451.1051.1051.1051.1051.10-
10 Jan 202450.3050.3050.3050.3050.30-
09 Jan 202448.3048.3048.3048.3048.30-
08 Jan 202447.0047.0047.0047.0047.00-
05 Jan 202446.6546.6546.6546.6546.65-
04 Jan 202447.1047.1047.1047.1047.10-
03 Jan 202448.0548.0548.0548.0548.05-
02 Jan 202447.8547.8547.8547.8547.85-
29 Dec 202347.7547.7547.7547.7547.75-
28 Dec 202347.9047.9047.9047.9047.90-
28 Dec 2023682 Dividend
27 Dec 202350.9050.9050.9050.90-631.10-
22 Dec 202351.0051.0051.0051.00-632.34-
21 Dec 202351.0051.0051.0051.00-632.34-
20 Dec 202351.1051.1051.1051.10-633.58-
19 Dec 202351.4051.4051.4051.40-637.30-
18 Dec 202349.6049.6049.6049.60-614.98-
15 Dec 202349.9549.9549.9549.95-619.32-
14 Dec 202350.9050.9050.9050.90-631.10-
13 Dec 202350.4050.4050.4050.40-624.90-
12 Dec 202350.5050.5050.5050.50-626.14-
11 Dec 202351.2051.2050.9051.00-632.34252
08 Dec 202351.4051.4051.4051.40-637.30-
07 Dec 202351.2051.2051.2051.20-634.82-
06 Dec 202352.4052.4052.4052.40-649.70-
05 Dec 202351.4051.4051.4051.40-637.30-
04 Dec 202350.7050.7050.7050.70-628.62-
01 Dec 202348.0048.0048.0048.00-595.14-
30 Nov 202345.9045.9045.9045.90-569.11-
29 Nov 202345.8545.8545.8545.85-568.49-
28 Nov 202345.0545.0545.0545.05-558.57-
27 Nov 202344.3044.3044.3044.30-549.27-
24 Nov 202343.8043.8043.8043.80-543.07-
23 Nov 202343.3543.6043.3543.60-540.59-
22 Nov 202343.7543.7543.7543.75-542.45-
21 Nov 202344.4044.4044.4044.40-550.51-
20 Nov 202344.0544.0544.0544.05-546.17-
17 Nov 202344.2044.2044.2044.20-548.03-
16 Nov 202344.3544.3544.3544.35-549.89-
15 Nov 202344.5044.5044.5044.50-551.75-
14 Nov 202343.8543.8543.8543.85-543.69-
13 Nov 202343.2543.2543.2543.25-536.25-
10 Nov 202342.3542.3542.3542.35-525.09-
09 Nov 202344.1544.1543.0043.50-539.35500
08 Nov 202336.3036.3036.3036.30-450.08-
07 Nov 202335.7535.7535.7535.75-443.26-
06 Nov 202336.0036.0036.0036.00-446.36-
03 Nov 202335.4035.4035.4035.40-438.92-
02 Nov 202335.8035.8035.8035.80-443.88-
01 Nov 202335.5535.7535.4535.70-442.64-
31 Oct 202335.1035.1035.1035.10-435.20-
30 Oct 202334.7534.7534.7534.75-430.86-
27 Oct 202334.8534.8534.6534.65-429.62-
26 Oct 202334.5034.5034.5034.50-427.76-
25 Oct 202334.6534.6534.6534.65-429.62-
24 Oct 202334.6534.6534.6534.65-429.62-
23 Oct 202335.1035.1035.1035.10-435.20-
20 Oct 202335.0035.0035.0035.00-433.96-
19 Oct 202335.3035.3035.3035.30-437.68-
18 Oct 202335.5035.5035.5035.50-440.16-
17 Oct 202335.3535.3535.3535.35-438.30-
16 Oct 202335.0535.0535.0535.05-434.58-
13 Oct 202335.6535.6535.6535.65-442.02-
12 Oct 202335.7035.7035.7035.70-442.64-
11 Oct 202335.7035.7035.7035.70-442.64-
10 Oct 202336.3036.3036.3036.30-450.08-
09 Oct 202334.5534.5534.5534.55-428.38-
06 Oct 202335.7535.7535.7535.75-443.26-
05 Oct 202335.7035.7035.7035.70-442.64-
04 Oct 202334.7034.7034.7034.70-430.24-
03 Oct 202335.2035.2035.2035.20-436.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...