Trimble Inc (TB5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 55.68 | 56.16 | 55.68 | 56.16 | 56.16 | - |
| 03 Oct 2024 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | - |
| 02 Oct 2024 | 54.52 | 55.14 | 54.52 | 55.14 | 55.14 | - |
| 01 Oct 2024 | 55.42 | 55.42 | 54.30 | 54.82 | 54.82 | - |
| 30 Sept 2024 | 54.78 | 55.30 | 54.78 | 55.30 | 55.30 | - |
| 27 Sept 2024 | 53.92 | 54.90 | 53.92 | 54.90 | 54.90 | - |
| 26 Sept 2024 | 53.42 | 53.98 | 53.42 | 53.98 | 53.98 | - |
| 25 Sept 2024 | 51.84 | 53.08 | 51.84 | 53.08 | 53.08 | - |
| 24 Sept 2024 | 52.52 | 52.52 | 52.34 | 52.42 | 52.42 | - |
| 23 Sept 2024 | 52.40 | 52.48 | 52.40 | 52.48 | 52.48 | - |
| 20 Sept 2024 | 53.54 | 53.54 | 52.74 | 52.74 | 52.74 | - |
| 19 Sept 2024 | 52.66 | 53.80 | 52.66 | 53.80 | 53.80 | - |
| 18 Sept 2024 | 52.22 | 52.22 | 52.20 | 52.22 | 52.22 | - |
| 17 Sept 2024 | 52.28 | 52.78 | 52.20 | 52.20 | 52.20 | - |
| 16 Sept 2024 | 51.00 | 52.54 | 50.82 | 52.38 | 52.38 | - |
| 13 Sept 2024 | 49.97 | 50.90 | 49.97 | 50.80 | 50.80 | - |
| 12 Sept 2024 | 49.81 | 50.24 | 49.81 | 50.14 | 50.14 | - |
| 11 Sept 2024 | 49.45 | 49.45 | 49.39 | 49.39 | 49.39 | - |
| 10 Sept 2024 | 48.76 | 49.94 | 48.75 | 49.94 | 49.94 | - |
| 09 Sept 2024 | 48.89 | 49.79 | 48.89 | 49.18 | 49.18 | - |
| 06 Sept 2024 | 49.70 | 49.82 | 48.86 | 49.06 | 49.06 | - |
| 05 Sept 2024 | 49.77 | 50.08 | 49.77 | 49.99 | 49.99 | - |
| 04 Sept 2024 | 49.06 | 49.96 | 49.06 | 49.96 | 49.96 | - |
| 03 Sept 2024 | 50.88 | 50.88 | 49.54 | 49.54 | 49.54 | - |
| 02 Sept 2024 | 50.98 | 50.98 | 50.78 | 50.96 | 50.96 | - |
| 30 Aug 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 29 Aug 2024 | 49.90 | 51.30 | 49.90 | 50.78 | 50.78 | 95 |
| 28 Aug 2024 | 50.48 | 50.54 | 50.42 | 50.42 | 50.42 | - |
| 27 Aug 2024 | 50.62 | 50.62 | 50.34 | 50.36 | 50.36 | 50 |
| 26 Aug 2024 | 50.74 | 51.02 | 50.60 | 50.66 | 50.66 | - |
| 23 Aug 2024 | 50.40 | 50.82 | 50.40 | 50.60 | 50.60 | 23 |
| 22 Aug 2024 | 50.40 | 50.46 | 50.40 | 50.46 | 50.46 | - |
| 21 Aug 2024 | 50.24 | 50.46 | 50.24 | 50.46 | 50.46 | - |
| 20 Aug 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 19 Aug 2024 | 48.93 | 50.08 | 48.93 | 50.08 | 50.08 | - |
| 16 Aug 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 15 Aug 2024 | 48.25 | 48.99 | 48.25 | 48.85 | 48.85 | - |
| 14 Aug 2024 | 47.68 | 48.18 | 47.57 | 48.18 | 48.18 | - |
| 13 Aug 2024 | 47.58 | 47.90 | 47.58 | 47.90 | 47.90 | - |
| 12 Aug 2024 | 47.16 | 47.47 | 47.16 | 47.47 | 47.47 | - |
| 09 Aug 2024 | 46.95 | 47.22 | 46.95 | 47.19 | 47.19 | - |
| 08 Aug 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 07 Aug 2024 | 47.43 | 48.11 | 46.62 | 46.62 | 46.62 | 200 |
| 06 Aug 2024 | 46.00 | 47.74 | 46.00 | 47.74 | 47.74 | - |
| 05 Aug 2024 | 44.38 | 44.38 | 43.87 | 43.87 | 43.87 | 30 |
| 02 Aug 2024 | 47.75 | 47.75 | 46.09 | 46.18 | 46.18 | 3 |
| 01 Aug 2024 | 50.56 | 50.56 | 49.74 | 49.74 | 49.74 | - |
| 31 Jul 2024 | 50.52 | 50.78 | 50.50 | 50.50 | 50.50 | - |
| 30 Jul 2024 | 50.58 | 51.26 | 50.04 | 50.30 | 50.30 | - |
| 29 Jul 2024 | 51.08 | 51.36 | 50.60 | 50.60 | 50.60 | - |
| 26 Jul 2024 | 50.40 | 50.62 | 50.16 | 50.62 | 50.62 | - |
| 25 Jul 2024 | 51.22 | 51.22 | 50.40 | 50.40 | 50.40 | - |
| 24 Jul 2024 | 51.98 | 52.50 | 51.98 | 52.50 | 52.50 | - |
| 23 Jul 2024 | 51.32 | 52.70 | 51.32 | 52.70 | 52.70 | - |
| 22 Jul 2024 | 51.32 | 51.80 | 51.32 | 51.80 | 51.80 | - |
| 19 Jul 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 18 Jul 2024 | 53.12 | 53.28 | 52.80 | 52.80 | 52.80 | - |
| 17 Jul 2024 | 53.24 | 53.24 | 52.56 | 53.04 | 53.04 | - |
| 16 Jul 2024 | 52.46 | 53.46 | 52.46 | 53.46 | 53.46 | - |
| 15 Jul 2024 | 52.56 | 52.56 | 52.42 | 52.42 | 52.42 | - |
| 12 Jul 2024 | 51.46 | 52.74 | 51.44 | 52.74 | 52.74 | - |
| 11 Jul 2024 | 50.76 | 51.68 | 50.76 | 51.68 | 51.68 | - |
| 10 Jul 2024 | 50.88 | 50.96 | 50.74 | 50.74 | 50.74 | - |
| 09 Jul 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 08 Jul 2024 | 51.34 | 51.86 | 51.34 | 51.86 | 51.86 | 30 |
| 05 Jul 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 04 Jul 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 03 Jul 2024 | 52.10 | 52.10 | 51.80 | 51.80 | 51.80 | - |
| 02 Jul 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 01 Jul 2024 | 51.90 | 51.90 | 51.56 | 51.64 | 51.64 | - |
| 28 Jun 2024 | 51.74 | 52.00 | 51.68 | 52.00 | 52.00 | - |
| 27 Jun 2024 | 51.26 | 51.64 | 51.26 | 51.64 | 51.64 | - |
| 26 Jun 2024 | 51.74 | 51.94 | 51.48 | 51.48 | 51.48 | - |
| 25 Jun 2024 | 52.12 | 52.34 | 52.12 | 52.34 | 52.34 | - |
| 24 Jun 2024 | 52.28 | 52.28 | 52.08 | 52.08 | 52.08 | 200 |
| 21 Jun 2024 | 51.88 | 52.46 | 51.88 | 52.46 | 52.46 | - |
| 20 Jun 2024 | 51.76 | 51.82 | 51.62 | 51.62 | 51.62 | - |
| 19 Jun 2024 | 51.50 | 51.50 | 51.48 | 51.48 | 51.48 | - |
| 18 Jun 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 17 Jun 2024 | 51.00 | 51.00 | 50.68 | 50.68 | 50.68 | - |
| 14 Jun 2024 | 51.78 | 51.90 | 51.78 | 51.90 | 51.90 | 25 |
| 13 Jun 2024 | 52.02 | 52.02 | 51.26 | 51.82 | 51.82 | - |
| 12 Jun 2024 | 51.30 | 51.30 | 51.22 | 51.22 | 51.22 | - |
| 11 Jun 2024 | 51.14 | 51.18 | 51.14 | 51.18 | 51.18 | - |
| 10 Jun 2024 | 50.90 | 51.26 | 50.90 | 51.26 | 51.26 | - |
| 07 Jun 2024 | 50.82 | 50.88 | 50.76 | 50.88 | 50.88 | 20 |
| 06 Jun 2024 | 49.57 | 50.68 | 49.57 | 50.68 | 50.68 | - |
| 05 Jun 2024 | 49.54 | 49.65 | 49.53 | 49.63 | 49.63 | - |
| 04 Jun 2024 | 49.69 | 49.69 | 49.58 | 49.65 | 49.65 | - |
| 03 Jun 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | - |
| 31 May 2024 | 50.48 | 50.52 | 50.30 | 50.52 | 50.52 | - |
| 30 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 29 May 2024 | 51.02 | 51.72 | 51.02 | 51.64 | 51.64 | 109 |
| 28 May 2024 | 52.08 | 52.08 | 51.26 | 51.26 | 51.26 | - |
| 27 May 2024 | 52.08 | 52.26 | 52.04 | 52.26 | 52.26 | - |
| 24 May 2024 | 52.40 | 52.40 | 52.32 | 52.34 | 52.34 | - |
| 23 May 2024 | 53.40 | 53.40 | 52.38 | 52.38 | 52.38 | - |
| 22 May 2024 | 52.58 | 53.66 | 52.58 | 53.66 | 53.66 | - |
| 21 May 2024 | 52.54 | 52.60 | 52.44 | 52.60 | 52.60 | - |
| 20 May 2024 | 52.30 | 52.66 | 52.30 | 52.66 | 52.66 | 30 |
| *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.