TDK Corp (TDK.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 11:53AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 57.00 | 57.02 | 57.00 | 57.02 | 57.02 | 400 |
| 27 Jun 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 26 Jun 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 25 Jun 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 24 Jun 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 21 Jun 2024 | 55.70 | 55.88 | 55.02 | 55.88 | 55.88 | 92 |
| 20 Jun 2024 | 56.98 | 56.98 | 56.80 | 56.80 | 56.80 | 90 |
| 19 Jun 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 18 Jun 2024 | 55.70 | 57.80 | 55.70 | 57.74 | 57.74 | 795 |
| 17 Jun 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 14 Jun 2024 | 52.36 | 53.52 | 52.36 | 53.52 | 53.52 | 20 |
| 13 Jun 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 12 Jun 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 11 Jun 2024 | 48.93 | 49.01 | 48.93 | 49.01 | 49.01 | 45 |
| 10 Jun 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 07 Jun 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 06 Jun 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 05 Jun 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 04 Jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 03 Jun 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 31 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 30 May 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 29 May 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 28 May 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 27 May 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 24 May 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 23 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 22 May 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 21 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 20 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 17 May 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 16 May 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 15 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 14 May 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 13 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 10 May 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 09 May 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 08 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 07 May 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 06 May 2024 | 41.22 | 42.37 | 41.22 | 42.37 | 42.37 | 10 |
| 03 May 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 02 May 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 30 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 29 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 26 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 25 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 24 Apr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 23 Apr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 22 Apr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 19 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 18 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 17 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 16 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 15 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 12 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 11 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 10 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 09 Apr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 08 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 05 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 04 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 03 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 02 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 28 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 28 Mar 2024 | 58 Dividend | |||||
| 27 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 26 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -11.63 | - |
| 25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -11.74 | - |
| 22 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -11.84 | - |
| 21 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -11.74 | - |
| 20 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -11.79 | - |
| 19 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -11.84 | - |
| 18 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 15 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -11.79 | - |
| 14 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 13 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -11.84 | - |
| 12 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -12.10 | 200 |
| 11 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 08 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -12.21 | - |
| 07 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | -12.16 | - |
| 06 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -13.04 | - |
| 04 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | -12.83 | - |
| 01 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -12.68 | - |
| 29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -12.47 | - |
| 28 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -12.26 | - |
| 27 Feb 2024 | 47.40 | 48.00 | 47.40 | 47.40 | -12.37 | 220 |
| 26 Feb 2024 | 48.00 | 48.60 | 48.00 | 48.60 | -12.68 | 10 |
| 23 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 22 Feb 2024 | 48.20 | 48.80 | 48.20 | 48.80 | -12.73 | 10 |
| 21 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -12.31 | - |
| 20 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -12.52 | - |
| 19 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -12.42 | - |
| 16 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 15 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 14 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -12.63 | - |
| 13 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | -12.83 | - |
| 12 Feb 2024 | 48.40 | 48.40 | 48.00 | 48.00 | -12.52 | 900 |
| 09 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 08 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -12.68 | - |
| *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.