Keyence Corporation (KEE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:43AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 413.70 | 416.40 | 413.70 | 416.40 | 416.40 | 20 |
| 25 Apr 2024 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | - |
| 24 Apr 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
| 23 Apr 2024 | 388.10 | 391.90 | 388.10 | 391.90 | 391.90 | 5 |
| 22 Apr 2024 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | - |
| 19 Apr 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | - |
| 18 Apr 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
| 17 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 15 |
| 16 Apr 2024 | 393.80 | 396.10 | 393.80 | 396.10 | 396.10 | 20 |
| 15 Apr 2024 | 392.60 | 393.90 | 391.00 | 393.90 | 393.90 | 70 |
| 12 Apr 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 392.40 | - |
| 11 Apr 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | - |
| 10 Apr 2024 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | - |
| 09 Apr 2024 | 389.90 | 391.10 | 389.10 | 389.10 | 389.10 | 100 |
| 08 Apr 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | 50 |
| 05 Apr 2024 | 395.10 | 395.10 | 395.00 | 395.00 | 395.00 | 10 |
| 04 Apr 2024 | 413.20 | 415.40 | 413.20 | 415.40 | 415.40 | 20 |
| 03 Apr 2024 | 417.20 | 417.20 | 415.50 | 415.50 | 415.50 | 25 |
| 02 Apr 2024 | 433.80 | 433.80 | 433.60 | 433.60 | 433.60 | 39 |
| 28 Mar 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
| 27 Mar 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| 26 Mar 2024 | 432.60 | 436.40 | 432.60 | 432.70 | 432.70 | 60 |
| 25 Mar 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 427.60 | - |
| 22 Mar 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | - |
| 21 Mar 2024 | 436.00 | 440.70 | 436.00 | 440.70 | 440.70 | 20 |
| 20 Mar 2024 | 427.40 | 437.90 | 427.40 | 437.90 | 437.90 | 1 |
| 19 Mar 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
| 18 Mar 2024 | 431.60 | 431.60 | 431.60 | 431.60 | 431.60 | 50 |
| 18 Mar 2024 | 150 Dividend | |||||
| 15 Mar 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 271.70 | - |
| 14 Mar 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 272.80 | - |
| 13 Mar 2024 | 432.70 | 432.70 | 428.70 | 428.70 | 276.21 | 50 |
| 12 Mar 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 277.82 | - |
| 11 Mar 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 282.46 | - |
| 08 Mar 2024 | 448.50 | 448.50 | 448.50 | 448.50 | 288.97 | - |
| 07 Mar 2024 | 447.60 | 447.60 | 447.60 | 447.60 | 288.39 | - |
| 06 Mar 2024 | 454.50 | 455.20 | 454.50 | 455.00 | 293.16 | 21 |
| 05 Mar 2024 | 454.50 | 457.20 | 451.10 | 457.20 | 294.57 | 72 |
| 04 Mar 2024 | 445.20 | 445.20 | 440.20 | 441.20 | 284.26 | 60 |
| 01 Mar 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 279.88 | - |
| 29 Feb 2024 | 430.70 | 430.70 | 426.10 | 426.10 | 274.53 | 20 |
| 28 Feb 2024 | 430.50 | 433.60 | 424.30 | 424.30 | 273.38 | 371 |
| 27 Feb 2024 | 433.50 | 433.50 | 432.00 | 432.00 | 278.34 | 5 |
| 26 Feb 2024 | 436.30 | 436.30 | 429.20 | 429.20 | 276.53 | 27 |
| 23 Feb 2024 | 423.10 | 425.20 | 423.10 | 425.20 | 273.96 | 20 |
| 22 Feb 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 274.53 | - |
| 21 Feb 2024 | 420.80 | 424.30 | 420.80 | 424.30 | 273.38 | 7 |
| 20 Feb 2024 | 424.40 | 424.40 | 424.40 | 424.40 | 273.44 | - |
| 19 Feb 2024 | 424.10 | 424.10 | 424.10 | 424.10 | 273.25 | - |
| 16 Feb 2024 | 424.30 | 426.10 | 424.00 | 426.10 | 274.53 | 6 |
| 15 Feb 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 268.03 | - |
| 14 Feb 2024 | 411.90 | 413.90 | 411.90 | 413.90 | 266.67 | 12 |
| 13 Feb 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 267.06 | - |
| 12 Feb 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 266.74 | 17 |
| 09 Feb 2024 | 407.20 | 411.20 | 407.20 | 408.60 | 263.26 | 126 |
| 08 Feb 2024 | 403.30 | 405.50 | 403.30 | 404.30 | 260.49 | 26 |
| 07 Feb 2024 | 403.50 | 405.40 | 403.00 | 405.40 | 261.20 | 82 |
| 06 Feb 2024 | 415.30 | 415.30 | 412.90 | 412.90 | 266.03 | 98 |
| 05 Feb 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 274.73 | 22 |
| 02 Feb 2024 | 402.20 | 420.40 | 402.20 | 420.40 | 270.86 | 22 |
| 01 Feb 2024 | 419.10 | 419.10 | 419.00 | 419.00 | 269.96 | 15 |
| 31 Jan 2024 | 414.80 | 420.00 | 414.80 | 420.00 | 270.60 | 50 |
| 30 Jan 2024 | 420.00 | 420.50 | 420.00 | 420.50 | 270.93 | 26 |
| 29 Jan 2024 | 413.50 | 417.00 | 413.50 | 417.00 | 268.67 | 27 |
| 26 Jan 2024 | 413.20 | 413.90 | 411.80 | 413.90 | 266.67 | 26 |
| 25 Jan 2024 | 408.90 | 410.60 | 408.90 | 410.60 | 264.55 | 13 |
| 24 Jan 2024 | 407.30 | 407.30 | 407.30 | 407.30 | 262.42 | - |
| 23 Jan 2024 | 412.10 | 412.10 | 408.20 | 408.40 | 263.13 | 95 |
| 22 Jan 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 265.71 | 20 |
| 19 Jan 2024 | 403.80 | 407.30 | 403.80 | 407.30 | 262.42 | 20 |
| 18 Jan 2024 | 407.40 | 411.90 | 407.40 | 411.90 | 265.39 | 64 |
| 17 Jan 2024 | 413.90 | 416.50 | 412.60 | 412.60 | 265.84 | 85 |
| 16 Jan 2024 | 416.90 | 418.20 | 415.50 | 415.50 | 267.71 | 6 |
| 15 Jan 2024 | 423.60 | 423.60 | 421.20 | 421.40 | 271.51 | 94 |
| 12 Jan 2024 | 419.60 | 423.40 | 419.60 | 423.40 | 272.80 | 50 |
| 11 Jan 2024 | 409.50 | 412.60 | 408.90 | 412.60 | 265.84 | 63 |
| 10 Jan 2024 | 402.40 | 408.00 | 402.40 | 408.00 | 262.87 | 27 |
| 09 Jan 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 250.63 | - |
| 08 Jan 2024 | 379.90 | 383.50 | 379.90 | 383.50 | 247.09 | 76 |
| 05 Jan 2024 | 378.20 | 378.20 | 375.80 | 375.80 | 242.13 | 17 |
| 04 Jan 2024 | 385.00 | 385.00 | 382.50 | 382.50 | 246.44 | 28 |
| 03 Jan 2024 | 393.80 | 393.80 | 393.80 | 393.80 | 253.72 | - |
| 02 Jan 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 253.08 | - |
| 29 Dec 2023 | 395.40 | 395.40 | 395.40 | 395.40 | 254.75 | - |
| 28 Dec 2023 | 397.80 | 397.80 | 394.70 | 394.70 | 254.30 | 4 |
| 27 Dec 2023 | 399.40 | 399.60 | 399.40 | 399.60 | 257.46 | 4 |
| 22 Dec 2023 | 395.50 | 399.90 | 395.50 | 399.90 | 257.65 | 38 |
| 21 Dec 2023 | 397.00 | 400.30 | 397.00 | 400.30 | 257.91 | 59 |
| 20 Dec 2023 | 396.80 | 396.80 | 396.80 | 396.80 | 255.66 | - |
| 19 Dec 2023 | 396.20 | 397.20 | 391.60 | 397.20 | 255.91 | 140 |
| 18 Dec 2023 | 396.80 | 398.60 | 393.80 | 393.80 | 253.72 | 16 |
| 15 Dec 2023 | 400.20 | 402.20 | 400.20 | 402.20 | 259.14 | 10 |
| 14 Dec 2023 | 389.60 | 389.60 | 386.50 | 386.50 | 249.02 | 25 |
| 13 Dec 2023 | 386.30 | 386.50 | 386.30 | 386.50 | 249.02 | 10 |
| 12 Dec 2023 | 388.20 | 388.20 | 385.40 | 385.40 | 248.31 | 40 |
| 11 Dec 2023 | 386.20 | 386.20 | 386.20 | 386.20 | 248.83 | - |
| 08 Dec 2023 | 384.40 | 385.80 | 384.30 | 385.80 | 248.57 | 65 |
| 07 Dec 2023 | 386.30 | 386.30 | 386.30 | 386.30 | 248.89 | - |
| 06 Dec 2023 | 392.20 | 392.20 | 392.20 | 392.20 | 252.69 | - |
| 05 Dec 2023 | 380.80 | 383.90 | 380.80 | 383.90 | 247.35 | 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.