Takeda Pharmaceutical Co Ltd (TKD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:53AM CEST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 26.69 | 26.69 | 26.62 | 26.62 | 26.62 | 43 |
| 19 Sept 2024 | 26.65 | 26.65 | 26.55 | 26.55 | 26.55 | - |
| 18 Sept 2024 | 26.48 | 26.53 | 26.48 | 26.52 | 26.52 | - |
| 17 Sept 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 16 Sept 2024 | 26.19 | 26.19 | 26.02 | 26.02 | 26.02 | - |
| 13 Sept 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 12 Sept 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 11 Sept 2024 | 26.75 | 27.04 | 26.75 | 27.04 | 27.04 | 300 |
| 10 Sept 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 09 Sept 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 06 Sept 2024 | 26.71 | 26.71 | 26.49 | 26.49 | 26.49 | 22 |
| 05 Sept 2024 | 26.76 | 26.85 | 26.75 | 26.77 | 26.77 | - |
| 04 Sept 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 03 Sept 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 02 Sept 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 30 Aug 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 29 Aug 2024 | 26.71 | 26.77 | 26.71 | 26.77 | 26.77 | 75 |
| 28 Aug 2024 | 26.69 | 26.69 | 26.62 | 26.62 | 26.62 | - |
| 27 Aug 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 26 Aug 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 23 Aug 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 22 Aug 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 21 Aug 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 20 Aug 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 19 Aug 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 16 Aug 2024 | 26.19 | 26.19 | 26.02 | 26.02 | 26.02 | - |
| 15 Aug 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 14 Aug 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 13 Aug 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 12 Aug 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 09 Aug 2024 | 24.84 | 25.50 | 24.84 | 25.50 | 25.50 | 800 |
| 08 Aug 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 07 Aug 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 06 Aug 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 05 Aug 2024 | 24.33 | 24.34 | 24.33 | 24.34 | 24.34 | 177 |
| 02 Aug 2024 | 25.69 | 26.53 | 25.59 | 26.53 | 26.53 | 100 |
| 01 Aug 2024 | 25.48 | 25.49 | 25.48 | 25.49 | 25.49 | - |
| 31 Jul 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 30 Jul 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 29 Jul 2024 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | 50 |
| 26 Jul 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 42 |
| 25 Jul 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 24 Jul 2024 | 25.09 | 25.09 | 25.01 | 25.01 | 25.01 | - |
| 23 Jul 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 22 Jul 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 19 Jul 2024 | 24.39 | 24.39 | 24.28 | 24.38 | 24.38 | - |
| 18 Jul 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 17 Jul 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 16 Jul 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 Jul 2024 | 24.51 | 24.51 | 24.50 | 24.50 | 24.50 | 75 |
| 12 Jul 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 11 Jul 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 10 Jul 2024 | 24.14 | 24.18 | 24.14 | 24.18 | 24.18 | 188 |
| 09 Jul 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 08 Jul 2024 | 24.22 | 24.25 | 24.22 | 24.25 | 24.25 | 300 |
| 05 Jul 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 04 Jul 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 03 Jul 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 02 Jul 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 01 Jul 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 50 |
| 28 Jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 27 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 26 Jun 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 25 Jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 24 Jun 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 21 Jun 2024 | 23.46 | 23.46 | 23.42 | 23.42 | 23.42 | 750 |
| 20 Jun 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 19 Jun 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
| 18 Jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 17 Jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 14 Jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 13 Jun 2024 | 24.16 | 24.28 | 23.95 | 24.28 | 24.28 | 188 |
| 12 Jun 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 11 Jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 10 Jun 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 07 Jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 06 Jun 2024 | 24.58 | 24.90 | 24.58 | 24.90 | 24.90 | 200 |
| 05 Jun 2024 | 24.68 | 24.92 | 24.68 | 24.92 | 24.92 | 100 |
| 04 Jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 03 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 31 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 30 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 29 May 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 28 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 27 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 24 May 2024 | 24.12 | 24.46 | 24.12 | 24.46 | 24.46 | 30 |
| 23 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 22 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 21 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 20 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 17 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 16 May 2024 | 24.45 | 24.68 | 24.45 | 24.68 | 24.68 | 150 |
| 15 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 14 May 2024 | 24.67 | 24.67 | 24.57 | 24.57 | 24.57 | - |
| 13 May 2024 | 24.17 | 24.17 | 24.01 | 24.01 | 24.01 | - |
| 10 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 09 May 2024 | 24.12 | 24.12 | 23.60 | 23.60 | 23.60 | 600 |
| 08 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 07 May 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 06 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| *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.