Keyence Corp (KEE.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
| 25 Apr 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | - |
| 24 Apr 2024 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | - |
| 23 Apr 2024 | 388.10 | 388.10 | 388.10 | 388.10 | 388.10 | - |
| 22 Apr 2024 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | - |
| 19 Apr 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 18 Apr 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | - |
| 17 Apr 2024 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | - |
| 16 Apr 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| 15 Apr 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| 12 Apr 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| 11 Apr 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| 10 Apr 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| 09 Apr 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| 08 Apr 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
| 05 Apr 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
| 04 Apr 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
| 03 Apr 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| 02 Apr 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | - |
| 28 Mar 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.90 | - |
| 27 Mar 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - |
| 26 Mar 2024 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | - |
| 25 Mar 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| 22 Mar 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | - |
| 21 Mar 2024 | 436.00 | 440.80 | 436.00 | 440.80 | 440.80 | 20 |
| 20 Mar 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - |
| 19 Mar 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - |
| 18 Mar 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - |
| 18 Mar 2024 | 150 Dividend | |||||
| 15 Mar 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 275.70 | - |
| 14 Mar 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 275.83 | - |
| 13 Mar 2024 | 434.60 | 434.60 | 434.60 | 434.60 | 281.46 | - |
| 12 Mar 2024 | 434.60 | 434.60 | 434.60 | 434.60 | 281.46 | - |
| 11 Mar 2024 | 441.10 | 441.10 | 441.10 | 441.10 | 285.67 | - |
| 08 Mar 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 291.37 | - |
| 07 Mar 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 291.37 | - |
| 06 Mar 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 294.29 | - |
| 05 Mar 2024 | 453.70 | 453.70 | 453.70 | 453.70 | 293.83 | - |
| 04 Mar 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 288.26 | - |
| 01 Mar 2024 | 434.30 | 434.30 | 434.30 | 434.30 | 281.27 | - |
| 29 Feb 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 280.56 | - |
| 28 Feb 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 280.56 | - |
| 27 Feb 2024 | 433.60 | 435.70 | 433.60 | 435.70 | 282.18 | 46 |
| 26 Feb 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 280.82 | - |
| 23 Feb 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 274.02 | - |
| 22 Feb 2024 | 426.00 | 426.00 | 422.30 | 422.30 | 273.50 | 12 |
| 21 Feb 2024 | 424.40 | 424.40 | 424.40 | 424.40 | 274.86 | - |
| 20 Feb 2024 | 424.40 | 424.40 | 424.40 | 424.40 | 274.86 | - |
| 19 Feb 2024 | 424.30 | 424.30 | 424.30 | 424.30 | 274.79 | - |
| 16 Feb 2024 | 424.30 | 424.30 | 424.30 | 424.30 | 274.79 | - |
| 15 Feb 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 269.29 | - |
| 14 Feb 2024 | 410.80 | 410.80 | 410.80 | 410.80 | 266.05 | - |
| 13 Feb 2024 | 414.60 | 414.60 | 410.40 | 410.40 | 265.79 | 7 |
| 12 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 268.12 | - |
| 09 Feb 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 263.72 | - |
| 08 Feb 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 261.32 | - |
| 07 Feb 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 261.32 | - |
| 06 Feb 2024 | 415.70 | 415.70 | 415.70 | 415.70 | 269.22 | - |
| 05 Feb 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 273.89 | - |
| 02 Feb 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 271.23 | - |
| 01 Feb 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 271.23 | - |
| 31 Jan 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 270.20 | - |
| 30 Jan 2024 | 419.30 | 419.30 | 419.30 | 419.30 | 271.56 | - |
| 29 Jan 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 267.80 | - |
| 26 Jan 2024 | 413.10 | 413.10 | 413.10 | 413.10 | 267.54 | - |
| 25 Jan 2024 | 409.50 | 409.50 | 409.50 | 409.50 | 265.21 | - |
| 24 Jan 2024 | 409.50 | 409.50 | 409.50 | 409.50 | 265.21 | - |
| 23 Jan 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 267.02 | - |
| 22 Jan 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 267.02 | - |
| 19 Jan 2024 | 406.80 | 406.80 | 406.80 | 406.80 | 263.46 | - |
| 18 Jan 2024 | 409.50 | 409.50 | 409.50 | 409.50 | 265.21 | - |
| 17 Jan 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 269.74 | - |
| 16 Jan 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 271.43 | - |
| 15 Jan 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 271.75 | - |
| 12 Jan 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 271.75 | - |
| 11 Jan 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 265.34 | - |
| 10 Jan 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 261.65 | - |
| 09 Jan 2024 | 388.90 | 388.90 | 388.90 | 388.90 | 251.87 | - |
| 08 Jan 2024 | 380.70 | 380.70 | 380.70 | 380.70 | 246.56 | - |
| 05 Jan 2024 | 380.70 | 380.70 | 380.70 | 380.70 | 246.56 | - |
| 04 Jan 2024 | 387.30 | 387.30 | 387.30 | 387.30 | 250.83 | - |
| 03 Jan 2024 | 397.20 | 397.20 | 397.20 | 397.20 | 257.24 | - |
| 02 Jan 2024 | 397.20 | 397.20 | 397.20 | 397.20 | 257.24 | - |
| 29 Dec 2023 | 397.80 | 397.80 | 397.20 | 397.20 | 257.24 | - |
| 28 Dec 2023 | 398.50 | 401.50 | 398.50 | 401.50 | 260.03 | 1 |
| 27 Dec 2023 | 397.00 | 397.00 | 397.00 | 397.00 | 257.11 | - |
| 22 Dec 2023 | 396.60 | 396.60 | 396.60 | 396.60 | 256.85 | - |
| 21 Dec 2023 | 396.60 | 396.60 | 396.60 | 396.60 | 256.85 | - |
| 20 Dec 2023 | 396.50 | 396.50 | 396.50 | 396.50 | 256.79 | - |
| 19 Dec 2023 | 396.40 | 396.40 | 396.40 | 396.40 | 256.72 | - |
| 18 Dec 2023 | 399.10 | 399.10 | 396.40 | 396.40 | 256.72 | 30 |
| 15 Dec 2023 | 400.30 | 400.30 | 400.30 | 400.30 | 259.25 | - |
| 14 Dec 2023 | 389.80 | 389.80 | 389.80 | 389.80 | 252.45 | - |
| 13 Dec 2023 | 387.90 | 387.90 | 387.90 | 387.90 | 251.22 | - |
| 12 Dec 2023 | 387.90 | 387.90 | 387.90 | 387.90 | 251.22 | - |
| 11 Dec 2023 | 387.00 | 387.00 | 387.00 | 387.00 | 250.64 | - |
| 08 Dec 2023 | 387.00 | 387.00 | 387.00 | 387.00 | 250.64 | - |
| 07 Dec 2023 | 388.70 | 388.70 | 388.70 | 388.70 | 251.74 | - |
| 06 Dec 2023 | 392.20 | 392.20 | 392.20 | 392.20 | 254.00 | - |
| 05 Dec 2023 | 383.20 | 383.90 | 381.90 | 383.90 | 248.63 | 40 |
| *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.