UK markets close in 6 hours 33 minutes

Keyence Corp (KEE.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
409.10-1.30 (-0.32%)
As of 08:10AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024409.10409.10409.10409.10409.101
28 May 2024410.40410.40410.40410.40410.40-
27 May 2024417.60417.60417.60417.60417.60-
24 May 2024420.60420.60420.60420.60420.60-
23 May 2024427.70427.70427.70427.70427.70-
22 May 2024421.30421.30421.30421.30421.30-
21 May 2024421.40421.40421.40421.40421.40-
20 May 2024427.90427.90427.90427.90427.90-
17 May 2024428.50428.50428.50428.50428.50-
16 May 2024431.80431.80431.80431.80431.80-
15 May 2024415.20415.20415.20415.20415.20-
14 May 2024418.70418.70418.70418.70418.70-
13 May 2024419.70419.70419.70419.70419.70-
10 May 2024416.50416.50414.90414.90414.901
09 May 2024414.90414.90414.90414.90414.90-
08 May 2024419.00419.00419.00419.00419.00-
07 May 2024426.60426.60426.60426.60426.60-
06 May 2024411.70411.70411.70411.70411.70-
03 May 2024412.60412.60412.60412.60412.60-
02 May 2024413.60413.60413.60413.60413.60-
30 Apr 2024415.40415.40415.40415.40415.40-
29 Apr 2024414.40414.40414.40414.40414.40-
26 Apr 2024413.70416.30413.70416.30416.3020
25 Apr 2024375.20375.20375.20375.20375.20-
24 Apr 2024394.80394.80394.80394.80394.80-
23 Apr 2024387.90387.90387.90387.90387.90-
22 Apr 2024383.70383.70383.70383.70383.70-
19 Apr 2024378.50378.50378.50378.50378.50-
18 Apr 2024392.10392.10392.10392.10392.10-
17 Apr 2024390.00390.00390.00390.00390.00-
16 Apr 2024393.70393.70393.70393.70393.70-
15 Apr 2024392.50392.50392.50392.50392.50-
12 Apr 2024392.00392.00392.00392.00392.00-
11 Apr 2024391.00391.00391.00391.00391.00-
10 Apr 2024392.20392.20392.20392.20392.20-
09 Apr 2024389.70389.70389.70389.70389.70-
08 Apr 2024395.60395.60395.60395.60395.60-
05 Apr 2024395.00399.60395.00399.60399.605
04 Apr 2024413.30413.30413.30413.30413.30-
03 Apr 2024417.20417.20417.20417.20417.20-
02 Apr 2024429.20429.20429.20429.20429.20-
28 Mar 2024425.50425.50425.50425.50425.50-
27 Mar 2024426.80427.00426.80427.00427.00-
26 Mar 2024432.60432.60432.60432.60432.60-
25 Mar 2024427.60427.60427.60427.60427.60-
22 Mar 2024435.70435.70435.70435.70435.70-
21 Mar 2024436.00436.00436.00436.00436.00-
20 Mar 2024427.40427.40427.40427.40427.40-
19 Mar 2024429.40429.40429.40429.40429.40-
18 Mar 2024431.80431.80431.80431.80431.80-
18 Mar 2024150 Dividend
15 Mar 2024421.50421.50421.50421.50271.50-
14 Mar 2024423.40423.40423.40423.40272.72-
13 Mar 2024432.50432.50432.50432.50278.59-
12 Mar 2024431.20431.20431.20431.20277.75-
11 Mar 2024438.40438.40438.40438.40282.39-
08 Mar 2024448.60448.60448.60448.60288.96-
07 Mar 2024447.60447.60447.60447.60288.31-
06 Mar 2024454.40454.40454.40454.40292.69-
05 Mar 2024453.50453.50453.50453.50292.11-
04 Mar 2024445.20445.20445.20445.20286.77-
01 Mar 2024434.40434.40434.40434.40279.81-
29 Feb 2024430.70430.70426.10426.10274.4620
28 Feb 2024430.50430.50430.50430.50277.30-
27 Feb 2024433.40433.40433.40433.40279.17-
26 Feb 2024433.60433.60433.60433.60279.29-
23 Feb 2024423.10423.10423.10423.10272.53-
22 Feb 2024426.10426.10426.10426.10274.46-
21 Feb 2024420.80420.80420.80420.80271.05-
20 Feb 2024424.50424.50424.50424.50273.43-
19 Feb 2024424.10424.10424.10424.10273.17-
16 Feb 2024424.10424.10424.10424.10273.17-
15 Feb 2024415.60415.60415.60415.60267.70-
14 Feb 2024410.80410.80410.80410.80264.61-
13 Feb 2024414.80414.80414.80414.80267.18-
12 Feb 2024414.00414.00414.00414.00266.67-
09 Feb 2024407.20411.00407.20411.00264.7415
08 Feb 2024403.20403.20403.20403.20259.71-
07 Feb 2024402.00402.00402.00402.00258.94-
06 Feb 2024415.00415.00412.90412.90265.9611
05 Feb 2024422.90422.90422.90422.90272.40-
02 Feb 2024402.20402.20402.20402.20259.07-
01 Feb 2024419.00419.00419.00419.00269.89-
31 Jan 2024414.90414.90414.90414.90267.25-
30 Jan 2024419.10419.10419.10419.10269.95-
29 Jan 2024413.40413.40413.40413.40266.28-
26 Jan 2024413.10413.10413.10413.10266.09-
25 Jan 2024408.70408.70408.70408.70263.26-
24 Jan 2024407.30407.30407.30407.30262.35-
23 Jan 2024411.90411.90411.90411.90265.32-
22 Jan 2024412.40412.40412.40412.40265.64-
19 Jan 2024403.70403.70403.70403.70260.03-
18 Jan 2024407.40407.40407.40407.40262.42-
17 Jan 2024413.50413.50413.50413.50266.35-
16 Jan 2024416.90416.90416.90416.90268.54-
15 Jan 2024419.70419.70419.70419.70270.34-
12 Jan 2024419.70419.70419.70419.70270.34-
11 Jan 2024409.60409.60409.60409.60263.83-
10 Jan 2024402.30402.30402.30402.30259.13-
09 Jan 2024389.20389.20389.20389.20250.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...