Trend Micro Incorporated (TMI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 01 Jul 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 28 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 27 Jun 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 26 Jun 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 25 Jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 24 Jun 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 21 Jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 20 Jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 19 Jun 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 18 Jun 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 17 Jun 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 14 Jun 2024 | 40.68 | 42.08 | 40.68 | 41.60 | 41.60 | 160 |
| 13 Jun 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 12 Jun 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 11 Jun 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 10 Jun 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 15 |
| 07 Jun 2024 | 41.36 | 42.40 | 41.36 | 42.40 | 42.40 | 10 |
| 06 Jun 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 05 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 04 Jun 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 03 Jun 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 31 May 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 30 May 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 29 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 28 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 27 May 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 24 May 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 23 May 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 22 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 21 May 2024 | 43.44 | 44.64 | 43.44 | 44.64 | 44.64 | 10 |
| 20 May 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 17 May 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 16 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 15 May 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 14 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 13 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 10 May 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 09 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 08 May 2024 | 47.04 | 47.94 | 47.04 | 47.94 | 47.94 | 107 |
| 07 May 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 06 May 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 03 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 02 May 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 30 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 29 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 26 Apr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 25 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 24 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 23 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 22 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 19 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 18 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 17 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 16 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 15 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 12 Apr 2024 | 49.00 | 49.00 | 48.92 | 48.92 | 48.92 | 50 |
| 11 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 10 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 09 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 08 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 05 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 04 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 03 Apr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 02 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 28 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 27 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 26 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 25 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 22 Mar 2024 | 47.05 | 47.10 | 47.05 | 47.10 | 47.10 | 292 |
| 21 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 20 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 19 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 18 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 15 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 14 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 13 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 12 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 11 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 10 |
| 08 Mar 2024 | 45.90 | 47.15 | 45.90 | 47.15 | 47.15 | 85 |
| 07 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 20 |
| 06 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 05 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 04 Mar 2024 | 45.40 | 46.95 | 45.40 | 46.95 | 46.95 | 286 |
| 01 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 29 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 28 Feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 27 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 26 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 23 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 22 Feb 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 100 |
| 21 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 20 Feb 2024 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 200 |
| 19 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 16 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 15 Feb 2024 | 53.60 | 53.60 | 52.70 | 52.70 | 52.70 | 100 |
| 14 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 12 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 09 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| *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.