UK markets closed

Take-Two Interactive Software, Inc. (TKE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
136.06+1.30 (+0.96%)
At close: 08:23PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024134.24136.30134.24136.06136.0654
09 May 2024134.76134.76134.76134.76134.76-
08 May 2024137.04139.08136.24136.24136.2441
07 May 2024136.84136.84136.74136.74136.7450
06 May 2024134.60136.96134.60136.66136.6642
03 May 2024132.46135.30132.46135.30135.30201
02 May 2024132.58132.58132.00132.38132.38138
30 Apr 2024133.74135.78133.74134.36134.369
29 Apr 2024135.84136.04134.02135.00135.00206
26 Apr 2024133.90136.00133.06136.00136.0046
25 Apr 2024131.84133.80131.82132.92132.9237
24 Apr 2024131.80134.10131.80133.02133.0270
23 Apr 2024131.58132.22131.58132.00132.00260
22 Apr 2024131.90131.90131.26131.88131.88170
19 Apr 2024130.76131.90130.76131.90131.90110
18 Apr 2024133.26135.20133.02133.02133.0221
17 Apr 2024136.02136.02135.00135.00135.00338
16 Apr 2024135.72135.72135.72135.72135.72-
15 Apr 2024139.50140.00137.52137.52137.52160
12 Apr 2024140.24140.24138.94138.94138.9410
11 Apr 2024140.52142.68140.42142.36142.36214
10 Apr 2024141.52141.62140.32141.48141.48353
09 Apr 2024142.62142.62140.24141.98141.98175
08 Apr 2024141.40143.12141.00141.50141.50414
05 Apr 2024137.24139.22137.16139.22139.2217
04 Apr 2024139.04140.64139.04140.64140.6427
03 Apr 2024139.70139.90138.96139.30139.30217
02 Apr 2024140.72140.78137.70138.88138.88301
28 Mar 2024134.74135.22132.74132.74132.7488
27 Mar 2024134.56136.68134.56136.14136.1447
26 Mar 2024135.00137.44134.98135.40135.40332
25 Mar 2024141.36141.36131.82133.16133.16509
22 Mar 2024139.48141.14139.48141.14141.144
21 Mar 2024135.00140.26135.00140.26140.26160
20 Mar 2024132.50134.86132.50134.78134.78102
19 Mar 2024131.98133.84131.68131.76131.76745
18 Mar 2024133.80133.80131.80132.02132.0241
15 Mar 2024131.08131.20131.08131.20131.207
14 Mar 2024131.60133.66130.88131.36131.36164
13 Mar 2024131.28133.32131.28133.32133.3295
12 Mar 2024132.60134.62132.60134.62134.621
11 Mar 2024132.60134.08132.60134.08134.0828
08 Mar 2024131.48133.46131.48131.54131.54186
07 Mar 2024130.88132.82130.88132.82132.82118
06 Mar 2024131.60134.02131.60134.02134.02107
05 Mar 2024133.24135.26131.04131.04131.04458
04 Mar 2024137.52139.64135.18135.18135.18380
01 Mar 2024135.30138.38135.30138.38138.38245
29 Feb 2024135.08137.00134.76135.38135.3875
28 Feb 2024135.62136.98135.18135.34135.3473
27 Feb 2024136.86136.86136.02136.02136.0264
26 Feb 2024140.40140.40138.12138.42138.4296
23 Feb 2024140.50141.88140.18140.18140.1868
22 Feb 2024138.98142.36138.98141.12141.12172
21 Feb 2024139.44141.64139.42139.54139.5436
20 Feb 2024141.16142.72140.72141.60141.6022
19 Feb 2024143.86143.98143.86143.98143.9815
16 Feb 2024144.74144.74144.74144.74144.74-
15 Feb 2024144.98146.20144.34144.34144.3420
14 Feb 2024142.20145.60142.20145.52145.5277
13 Feb 2024145.00145.76141.94141.94141.94281
12 Feb 2024144.58147.46142.66147.42147.42429
09 Feb 2024143.10146.36142.72145.58145.581,014
08 Feb 2024158.00159.18157.04159.18159.18492
07 Feb 2024153.72156.90153.72156.90156.90183
06 Feb 2024154.14154.42151.32154.42154.4290
05 Feb 2024152.84154.80152.60152.60152.6027
02 Feb 2024152.10154.46152.10152.46152.46164
01 Feb 2024153.92154.18150.00150.00150.0058
31 Jan 2024152.84154.80151.04152.66152.6672
30 Jan 2024154.12155.00154.02155.00155.00312
29 Jan 2024155.44156.18153.74156.18156.1884
26 Jan 2024154.10155.64154.10154.10154.1051
25 Jan 2024151.36155.00151.36154.86154.86377
24 Jan 2024151.10153.08150.62152.24152.24176
23 Jan 2024149.56152.44149.56152.44152.4418
22 Jan 2024150.78151.04148.76150.38150.3873
19 Jan 2024145.86148.32145.86148.32148.32111
18 Jan 2024148.18148.66146.50147.64147.6415
17 Jan 2024149.78149.78147.40147.40147.4075
16 Jan 2024148.88149.18146.80148.00148.0096
15 Jan 2024147.04147.04147.04147.04147.04-
12 Jan 2024148.16148.16146.02147.04147.04601
11 Jan 2024144.50144.50144.50144.50144.5038
10 Jan 2024144.50144.64144.50144.64144.644
09 Jan 2024143.62145.78143.46145.78145.7821
08 Jan 2024144.00144.92144.00144.92144.92274
05 Jan 2024146.38146.44144.24144.52144.5235
04 Jan 2024146.10146.10143.50144.40144.4010
03 Jan 2024144.44145.32144.44144.66144.6670
02 Jan 2024147.20147.20144.92144.92144.92123
29 Dec 2023144.78147.24144.78147.24147.2410
28 Dec 2023145.56146.36143.28146.36146.3653
27 Dec 2023147.48147.48144.92144.92144.9268
22 Dec 2023144.66146.00140.70146.00146.001,386
21 Dec 2023143.54145.36143.54145.08145.0835
20 Dec 2023144.38146.52144.24146.52146.5236
19 Dec 2023144.02146.16144.02144.38144.38429
18 Dec 2023145.78145.80145.18145.18145.189
15 Dec 2023148.10150.74146.74146.74146.74289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...