UK markets open in 3 hours 18 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,807.29 +269.48 (+1.45%) CRUDE OIL
79.74 +0.48 (+0.61%) GOLD FUTURES
2,358.00 +17.70 (+0.76%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,242.15 +1,015.93 (+2.06%)
Takara Leben Co., Ltd. (TDI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 868 |
| 08 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 07 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 06 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 03 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 02 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 30 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 29 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 26 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 25 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 24 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 23 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 22 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 19 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 18 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 17 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 16 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 15 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 12 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 10 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 09 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 08 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 05 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 04 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 03 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 02 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 28 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 28 Mar 2024 | 18 Dividend | |||||
| 27 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -14.9400 | - |
| 26 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -14.7447 | - |
| 25 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -14.8424 | - |
| 22 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -14.9400 | - |
| 21 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 20 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 19 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -14.5494 | - |
| 18 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.2565 | - |
| 15 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.2565 | - |
| 14 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.1588 | - |
| 13 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.1588 | - |
| 12 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.3541 | - |
| 11 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.2565 | - |
| 08 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 07 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.3541 | - |
| 06 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.1588 | - |
| 05 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.1588 | - |
| 04 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -14.0612 | - |
| 01 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.1588 | - |
| 29 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.2565 | - |
| 28 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.1588 | - |
| 27 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -14.0612 | - |
| 26 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -14.0612 | - |
| 23 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.2565 | - |
| 22 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.2565 | - |
| 21 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.3541 | - |
| 20 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 19 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 16 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.3541 | - |
| 15 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.2565 | - |
| 14 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.3541 | - |
| 13 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -14.5494 | - |
| 12 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 09 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 08 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -14.8424 | - |
| 07 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -14.9400 | - |
| 06 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -15.0376 | - |
| 05 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -15.2329 | - |
| 02 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -14.9400 | - |
| 01 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -14.8424 | - |
| 31 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -14.7447 | - |
| 30 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 29 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -14.7447 | - |
| 26 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 25 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 24 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 23 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -14.7447 | - |
| 22 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 19 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 18 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -14.5494 | - |
| 17 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -14.5494 | - |
| 16 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 15 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 12 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 11 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 10 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.6471 | - |
| 09 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -14.7447 | - |
| 08 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -14.4518 | - |
| 05 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.3541 | - |
| 04 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.2565 | - |
| 03 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.1588 | - |
| 02 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.1588 | - |
| 29 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -14.0612 | - |
| 28 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -13.9635 | - |
| 27 Dec 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -13.7682 | - |
| 22 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.6706 | - |
| 21 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -13.5729 | - |
| 20 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -13.5729 | - |
| 19 Dec 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -13.4753 | - |
| 18 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -13.5729 | - |
| 15 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -13.5729 | - |
| *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.