Axon Enterprise Inc (TCS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| 02 May 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 30 Apr 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
| 29 Apr 2024 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | - |
| 26 Apr 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
| 25 Apr 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 24 Apr 2024 | 280.80 | 280.80 | 280.70 | 280.70 | 280.70 | 2 |
| 23 Apr 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| 22 Apr 2024 | 274.60 | 274.60 | 272.90 | 273.00 | 273.00 | 9 |
| 19 Apr 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| 18 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 17 Apr 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| 16 Apr 2024 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | - |
| 15 Apr 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - |
| 12 Apr 2024 | 300.30 | 308.00 | 300.30 | 308.00 | 308.00 | 7 |
| 11 Apr 2024 | 293.10 | 297.00 | 293.10 | 297.00 | 297.00 | 2 |
| 10 Apr 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | - |
| 09 Apr 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | - |
| 08 Apr 2024 | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | - |
| 05 Apr 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
| 04 Apr 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | - |
| 03 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 02 Apr 2024 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | - |
| 28 Mar 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| 27 Mar 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 26 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 25 Mar 2024 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - |
| 22 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 21 Mar 2024 | 287.00 | 288.50 | 287.00 | 288.50 | 288.50 | 3 |
| 20 Mar 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| 19 Mar 2024 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 15 |
| 18 Mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 15 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| 14 Mar 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 13 Mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 12 Mar 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| 11 Mar 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | - |
| 08 Mar 2024 | 286.00 | 286.00 | 283.50 | 283.50 | 283.50 | 12 |
| 07 Mar 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| 06 Mar 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| 05 Mar 2024 | 292.50 | 295.00 | 292.50 | 295.00 | 295.00 | 4 |
| 04 Mar 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | - |
| 01 Mar 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| 29 Feb 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
| 28 Feb 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| 27 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 26 Feb 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| 23 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| 22 Feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 21 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 20 Feb 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| 19 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 16 Feb 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
| 15 Feb 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
| 14 Feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
| 13 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 50 |
| 12 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| 09 Feb 2024 | 248.00 | 250.50 | 248.00 | 250.50 | 250.50 | 50 |
| 08 Feb 2024 | 245.00 | 248.00 | 245.00 | 247.50 | 247.50 | 35 |
| 07 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 06 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 05 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 02 Feb 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 01 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 31 Jan 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 30 Jan 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 29 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 26 Jan 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 25 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 24 Jan 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 23 Jan 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 4 |
| 22 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 19 Jan 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 18 Jan 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 17 Jan 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 16 Jan 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 15 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 12 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 11 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 10 Jan 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 09 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 08 Jan 2024 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 100 |
| 05 Jan 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 04 Jan 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 03 Jan 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 02 Jan 2024 | 234.00 | 235.50 | 234.00 | 235.50 | 235.50 | 3 |
| 29 Dec 2023 | 232.50 | 232.50 | 231.50 | 232.00 | 232.00 | - |
| 28 Dec 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 27 Dec 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 22 Dec 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 21 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 20 Dec 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 6 |
| 19 Dec 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 18 Dec 2023 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 2 |
| 15 Dec 2023 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 14 Dec 2023 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 13 Dec 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 12 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 11 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 08 Dec 2023 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | 15 |
| *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.