Axon Enterprise, Inc. (TCS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:58PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 287.00 | 287.00 | 286.30 | 286.30 | 286.30 | 2 |
| 09 May 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
| 08 May 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | 10 |
| 07 May 2024 | 299.10 | 304.00 | 286.70 | 286.70 | 286.70 | 164 |
| 06 May 2024 | 297.60 | 299.70 | 296.40 | 298.50 | 298.50 | 92 |
| 03 May 2024 | 294.20 | 297.90 | 294.20 | 297.90 | 297.90 | 3 |
| 02 May 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
| 30 Apr 2024 | 292.90 | 294.90 | 289.70 | 294.90 | 294.90 | 8 |
| 29 Apr 2024 | 286.10 | 288.70 | 286.10 | 288.70 | 288.70 | 18 |
| 26 Apr 2024 | 285.70 | 289.80 | 285.70 | 289.80 | 289.80 | 36 |
| 25 Apr 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | - |
| 24 Apr 2024 | 282.20 | 283.70 | 282.20 | 283.70 | 283.70 | 20 |
| 23 Apr 2024 | 274.40 | 274.40 | 273.80 | 273.80 | 273.80 | 8 |
| 22 Apr 2024 | 274.20 | 280.10 | 274.20 | 274.40 | 274.40 | 71 |
| 19 Apr 2024 | 278.50 | 278.50 | 277.80 | 277.80 | 277.80 | 5 |
| 18 Apr 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 10 |
| 17 Apr 2024 | 281.60 | 284.00 | 281.60 | 284.00 | 284.00 | 3 |
| 16 Apr 2024 | 283.60 | 283.60 | 279.80 | 279.80 | 279.80 | 12 |
| 15 Apr 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| 12 Apr 2024 | 306.00 | 306.00 | 293.00 | 293.00 | 293.00 | 76 |
| 11 Apr 2024 | 293.60 | 298.00 | 293.30 | 295.60 | 295.60 | 92 |
| 10 Apr 2024 | 285.80 | 285.80 | 285.10 | 285.10 | 285.10 | 84 |
| 09 Apr 2024 | 282.40 | 288.10 | 282.40 | 282.50 | 282.50 | 62 |
| 08 Apr 2024 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - |
| 05 Apr 2024 | 282.10 | 288.20 | 282.10 | 285.00 | 285.00 | 4 |
| 04 Apr 2024 | 283.90 | 289.50 | 283.90 | 285.80 | 285.80 | 34 |
| 03 Apr 2024 | 284.10 | 285.70 | 284.10 | 285.70 | 285.70 | 22 |
| 02 Apr 2024 | 288.70 | 288.70 | 283.90 | 283.90 | 283.90 | 51 |
| 28 Mar 2024 | 290.00 | 291.50 | 290.00 | 291.50 | 291.50 | 5 |
| 27 Mar 2024 | 294.00 | 299.50 | 290.00 | 290.00 | 290.00 | 37 |
| 26 Mar 2024 | 289.00 | 294.50 | 289.00 | 294.50 | 294.50 | 50 |
| 25 Mar 2024 | 294.50 | 294.50 | 294.00 | 294.00 | 294.00 | 22 |
| 22 Mar 2024 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 9 |
| 21 Mar 2024 | 287.50 | 288.50 | 287.50 | 288.50 | 288.50 | 10 |
| 20 Mar 2024 | 285.50 | 290.50 | 285.50 | 289.00 | 289.00 | 59 |
| 19 Mar 2024 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 170 |
| 18 Mar 2024 | 281.50 | 286.50 | 281.50 | 285.00 | 285.00 | 21 |
| 15 Mar 2024 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 42 |
| 14 Mar 2024 | 279.00 | 282.50 | 279.00 | 282.50 | 282.50 | 4 |
| 13 Mar 2024 | 283.00 | 283.00 | 280.50 | 280.50 | 280.50 | 13 |
| 12 Mar 2024 | 283.00 | 288.50 | 282.50 | 283.50 | 283.50 | 176 |
| 11 Mar 2024 | 291.50 | 291.50 | 285.00 | 286.50 | 286.50 | 57 |
| 08 Mar 2024 | 289.00 | 292.50 | 287.50 | 287.50 | 287.50 | 373 |
| 07 Mar 2024 | 287.00 | 290.00 | 287.00 | 287.00 | 287.00 | 48 |
| 06 Mar 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 3 |
| 05 Mar 2024 | 293.00 | 296.00 | 288.00 | 291.50 | 291.50 | 57 |
| 04 Mar 2024 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | 58 |
| 01 Mar 2024 | 279.00 | 294.50 | 279.00 | 290.00 | 290.00 | 309 |
| 29 Feb 2024 | 287.00 | 298.50 | 282.00 | 282.00 | 282.00 | 850 |
| 28 Feb 2024 | 251.50 | 288.00 | 251.50 | 287.50 | 287.50 | 101 |
| 27 Feb 2024 | 248.50 | 252.00 | 247.50 | 247.50 | 247.50 | 19 |
| 26 Feb 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| 23 Feb 2024 | 249.50 | 251.50 | 249.50 | 251.50 | 251.50 | 12 |
| 22 Feb 2024 | 243.00 | 251.50 | 242.50 | 251.50 | 251.50 | 20 |
| 21 Feb 2024 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 22 |
| 20 Feb 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| 19 Feb 2024 | 249.00 | 252.00 | 249.00 | 252.00 | 252.00 | 80 |
| 16 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 15 Feb 2024 | 251.00 | 254.00 | 251.00 | 254.00 | 254.00 | 34 |
| 14 Feb 2024 | 245.50 | 250.50 | 245.50 | 250.50 | 250.50 | 90 |
| 13 Feb 2024 | 246.00 | 247.00 | 244.50 | 247.00 | 247.00 | 44 |
| 12 Feb 2024 | 250.00 | 253.00 | 250.00 | 253.00 | 253.00 | 30 |
| 09 Feb 2024 | 248.00 | 252.50 | 248.00 | 252.50 | 252.50 | 70 |
| 08 Feb 2024 | 244.50 | 247.50 | 244.50 | 247.50 | 247.50 | 48 |
| 07 Feb 2024 | 239.50 | 245.00 | 239.50 | 245.00 | 245.00 | 35 |
| 06 Feb 2024 | 241.00 | 242.00 | 241.00 | 242.00 | 242.00 | 38 |
| 05 Feb 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 02 Feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 01 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 10 |
| 31 Jan 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 30 Jan 2024 | 234.00 | 234.50 | 233.00 | 234.50 | 234.50 | 24 |
| 29 Jan 2024 | 230.50 | 234.50 | 230.50 | 234.50 | 234.50 | 30 |
| 26 Jan 2024 | 231.50 | 235.00 | 230.00 | 230.00 | 230.00 | 137 |
| 25 Jan 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 24 Jan 2024 | 233.50 | 233.50 | 231.00 | 231.00 | 231.00 | 22 |
| 23 Jan 2024 | 236.50 | 240.00 | 236.50 | 240.00 | 240.00 | 80 |
| 22 Jan 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 100 |
| 19 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 18 Jan 2024 | 228.50 | 234.00 | 228.50 | 234.00 | 234.00 | 10 |
| 17 Jan 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 16 Jan 2024 | 228.00 | 229.50 | 228.00 | 229.50 | 229.50 | 5 |
| 15 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 12 Jan 2024 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 10 |
| 11 Jan 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 10 Jan 2024 | 226.50 | 226.50 | 226.00 | 226.00 | 226.00 | 10 |
| 09 Jan 2024 | 231.00 | 233.00 | 229.00 | 229.00 | 229.00 | 123 |
| 08 Jan 2024 | 221.50 | 224.50 | 221.50 | 224.50 | 224.50 | 34 |
| 05 Jan 2024 | 222.50 | 222.50 | 220.00 | 220.00 | 220.00 | 26 |
| 04 Jan 2024 | 225.00 | 225.00 | 224.50 | 224.50 | 224.50 | 31 |
| 03 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 02 Jan 2024 | 232.50 | 232.50 | 228.50 | 228.50 | 228.50 | 5 |
| 29 Dec 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 28 Dec 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 27 Dec 2023 | 240.00 | 240.00 | 237.50 | 238.50 | 238.50 | 131 |
| 22 Dec 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 21 Dec 2023 | 230.00 | 234.50 | 230.00 | 234.50 | 234.50 | 17 |
| 20 Dec 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 19 Dec 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 18 Dec 2023 | 233.00 | 236.50 | 233.00 | 236.50 | 236.50 | 5 |
| 15 Dec 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 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.