UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.49 +0.01 (+0.01%) GOLD FUTURES
2,322.40 -8.80 (-0.38%) DOW
38,872.12 +19.85 (+0.05%) Bitcoin GBP
50,497.81 -215.82 (-0.43%)
Trend Micro Inc (TMI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1,400 |
| 06 May 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 03 May 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 02 May 2024 | 46.56 | 48.50 | 46.56 | 48.50 | 48.50 | 1,400 |
| 30 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 29 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 25 Apr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 24 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 23 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 22 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 19 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 18 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 17 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 16 Apr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 15 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 12 Apr 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 11 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 10 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 09 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 08 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 05 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 04 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 03 Apr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 02 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 28 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 27 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 26 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 25 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 22 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 21 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 20 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 19 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 18 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 15 Mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 14 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 13 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 12 Mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 11 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 08 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 07 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 06 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 05 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 04 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 01 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 29 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 28 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 27 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 23 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 22 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 21 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 20 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 19 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 16 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 15 Feb 2024 | 53.60 | 53.80 | 53.40 | 53.40 | 53.40 | 144 |
| 14 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 12 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 09 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 08 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 07 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 06 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 05 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 02 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 01 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 31 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 30 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 29 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 26 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 25 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 24 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 23 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 22 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 19 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 18 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 17 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 16 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 15 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 12 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 11 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 10 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 09 Jan 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 08 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 05 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 04 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 03 Jan 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 02 Jan 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 29 Dec 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 28 Dec 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 28 Dec 2023 | 682 Dividend | |||||
| 27 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -631.10 | - |
| 22 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -632.34 | - |
| 21 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -632.34 | - |
| 20 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | -633.58 | - |
| 19 Dec 2023 | 51.30 | 51.30 | 51.30 | 51.30 | -636.06 | - |
| 18 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | -615.60 | - |
| 15 Dec 2023 | 49.95 | 49.95 | 49.95 | 49.95 | -619.32 | - |
| 14 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -631.10 | - |
| 13 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | -624.90 | - |
| *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.