UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.21 +0.22 (+0.28%) GOLD FUTURES
2,338.80 +16.50 (+0.71%) DOW
39,274.49 +218.10 (+0.56%) Bitcoin GBP
49,425.31 -454.68 (-0.91%)
TDK Corporation (TDK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 265 |
| 08 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 07 May 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 06 May 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 03 May 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 02 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 30 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 29 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 26 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 25 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 265 |
| 24 Apr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 23 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 22 Apr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 19 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 18 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 17 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 16 Apr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 15 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 12 Apr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 11 Apr 2024 | 45.90 | 46.90 | 45.90 | 46.90 | 46.90 | 265 |
| 10 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 09 Apr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 08 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 05 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 04 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 03 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 02 Apr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 28 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 28 Mar 2024 | 58 Dividend | |||||
| 27 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 26 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -11.63 | - |
| 25 Mar 2024 | 45.00 | 45.00 | 44.80 | 44.80 | -11.69 | 90 |
| 22 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 21 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -11.74 | - |
| 20 Mar 2024 | 45.20 | 46.00 | 45.00 | 46.00 | -12.00 | 211 |
| 19 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -11.84 | - |
| 18 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 15 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -11.79 | - |
| 14 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 13 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -11.84 | - |
| 12 Mar 2024 | 46.40 | 46.80 | 46.40 | 46.80 | -12.21 | 500 |
| 11 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 08 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -12.21 | - |
| 07 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | -12.16 | - |
| 06 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -13.04 | - |
| 04 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | -12.83 | - |
| 01 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -12.68 | - |
| 29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -12.47 | - |
| 28 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -12.26 | - |
| 27 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -12.37 | - |
| 26 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 23 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 22 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 21 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -12.31 | 45 |
| 20 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -12.52 | - |
| 19 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -12.42 | 25 |
| 16 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 15 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 14 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -12.63 | - |
| 13 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | -12.83 | 21 |
| 12 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 09 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -12.57 | - |
| 08 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -12.68 | - |
| 07 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -12.37 | - |
| 06 Feb 2024 | 48.00 | 48.80 | 48.00 | 48.80 | -12.73 | 8 |
| 05 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -12.47 | - |
| 02 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | -12.78 | 30 |
| 01 Feb 2024 | 49.20 | 50.00 | 49.20 | 50.00 | -13.04 | 140 |
| 31 Jan 2024 | 46.20 | 47.60 | 46.20 | 47.60 | -12.42 | 108 |
| 30 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 29 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -11.95 | 28 |
| 26 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -11.74 | - |
| 25 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -11.90 | - |
| 24 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | -12.05 | 40 |
| 23 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | -12.05 | - |
| 22 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -12.00 | - |
| 19 Jan 2024 | 45.20 | 45.80 | 45.20 | 45.80 | -11.95 | 70 |
| 18 Jan 2024 | 44.60 | 45.40 | 44.60 | 45.40 | -11.84 | 262 |
| 17 Jan 2024 | 43.80 | 43.80 | 43.60 | 43.60 | -11.37 | 10 |
| 16 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -11.63 | - |
| 15 Jan 2024 | 45.00 | 45.80 | 45.00 | 45.80 | -11.95 | 200 |
| 12 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | -11.53 | - |
| 11 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -11.11 | - |
| 10 Jan 2024 | 42.20 | 42.40 | 42.20 | 42.40 | -11.06 | 675 |
| 09 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | -10.64 | - |
| 08 Jan 2024 | 40.20 | 40.60 | 40.20 | 40.60 | -10.59 | 162 |
| 05 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -10.59 | - |
| 04 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -10.80 | 28 |
| 03 Jan 2024 | 42.40 | 42.40 | 42.20 | 42.20 | -11.01 | 35 |
| 02 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -11.11 | - |
| 29 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | -11.11 | - |
| 28 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | -11.06 | - |
| 27 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | -11.11 | - |
| 22 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | -11.06 | - |
| 21 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | -11.11 | - |
| 20 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | -11.22 | - |
| 19 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | -10.96 | - |
| 18 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | -11.06 | - |
| 15 Dec 2023 | 41.60 | 42.20 | 41.60 | 42.20 | -11.01 | 54 |
| *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.