UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,312.40 +1.40 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,096.81 +1,342.34 (+2.93%)
Trend Micro Inc (TMI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 46.40 | 47.32 | 46.10 | 47.22 | 47.22 | 30 |
| 30 Apr 2024 | 46.02 | 46.06 | 46.02 | 46.02 | 46.02 | - |
| 29 Apr 2024 | 45.64 | 46.24 | 45.64 | 46.24 | 46.24 | - |
| 26 Apr 2024 | 45.82 | 45.82 | 45.12 | 45.54 | 45.54 | - |
| 25 Apr 2024 | 45.90 | 46.02 | 45.90 | 46.02 | 46.02 | - |
| 24 Apr 2024 | 47.62 | 47.64 | 47.20 | 47.20 | 47.20 | - |
| 23 Apr 2024 | 47.38 | 47.56 | 47.38 | 47.56 | 47.56 | - |
| 22 Apr 2024 | 47.20 | 47.38 | 47.18 | 47.38 | 47.38 | - |
| 19 Apr 2024 | 46.66 | 47.72 | 46.66 | 47.72 | 47.72 | - |
| 18 Apr 2024 | 46.86 | 46.94 | 46.86 | 46.94 | 46.94 | - |
| 17 Apr 2024 | 47.50 | 47.50 | 45.90 | 45.90 | 45.90 | 30 |
| 16 Apr 2024 | 47.94 | 47.94 | 47.74 | 47.84 | 47.84 | - |
| 15 Apr 2024 | 48.34 | 48.38 | 47.88 | 47.88 | 47.88 | - |
| 12 Apr 2024 | 48.86 | 49.00 | 48.28 | 48.28 | 48.28 | - |
| 11 Apr 2024 | 47.44 | 48.14 | 47.44 | 47.58 | 47.58 | - |
| 10 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 09 Apr 2024 | 47.30 | 47.64 | 47.30 | 47.64 | 47.64 | - |
| 08 Apr 2024 | 47.30 | 47.34 | 47.30 | 47.32 | 47.32 | - |
| 05 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 04 Apr 2024 | 47.24 | 47.24 | 47.20 | 47.20 | 47.20 | - |
| 03 Apr 2024 | 46.50 | 46.88 | 46.50 | 46.88 | 46.88 | - |
| 02 Apr 2024 | 48.34 | 48.34 | 47.68 | 47.76 | 47.76 | - |
| 28 Mar 2024 | 46.15 | 46.50 | 46.15 | 46.40 | 46.40 | - |
| 27 Mar 2024 | 46.45 | 46.60 | 46.45 | 46.45 | 46.45 | - |
| 26 Mar 2024 | 45.80 | 46.10 | 45.80 | 46.10 | 46.10 | - |
| 25 Mar 2024 | 45.70 | 45.75 | 45.65 | 45.70 | 45.70 | - |
| 22 Mar 2024 | 46.95 | 47.00 | 46.90 | 46.90 | 46.90 | - |
| 21 Mar 2024 | 45.90 | 46.30 | 45.90 | 46.30 | 46.30 | - |
| 20 Mar 2024 | 46.10 | 46.15 | 46.10 | 46.10 | 46.10 | - |
| 19 Mar 2024 | 46.15 | 46.20 | 46.05 | 46.20 | 46.20 | - |
| 18 Mar 2024 | 46.80 | 46.80 | 46.60 | 46.65 | 46.65 | - |
| 15 Mar 2024 | 46.00 | 46.20 | 45.85 | 45.85 | 45.85 | - |
| 14 Mar 2024 | 45.55 | 45.65 | 45.30 | 45.30 | 45.30 | - |
| 13 Mar 2024 | 45.70 | 45.75 | 45.45 | 45.45 | 45.45 | - |
| 12 Mar 2024 | 46.50 | 46.85 | 46.40 | 46.75 | 46.75 | - |
| 11 Mar 2024 | 46.15 | 46.15 | 45.75 | 45.80 | 45.80 | - |
| 08 Mar 2024 | 45.75 | 46.00 | 45.35 | 45.35 | 45.35 | - |
| 07 Mar 2024 | 45.00 | 45.25 | 44.90 | 45.25 | 45.25 | - |
| 06 Mar 2024 | 45.05 | 45.30 | 45.05 | 45.30 | 45.30 | - |
| 05 Mar 2024 | 45.80 | 45.95 | 45.75 | 45.75 | 45.75 | - |
| 04 Mar 2024 | 45.40 | 45.40 | 45.25 | 45.30 | 45.30 | - |
| 01 Mar 2024 | 46.85 | 46.95 | 46.10 | 46.35 | 46.35 | - |
| 29 Feb 2024 | 45.20 | 45.20 | 44.85 | 44.85 | 44.85 | - |
| 28 Feb 2024 | 45.05 | 45.05 | 44.90 | 44.95 | 44.95 | - |
| 27 Feb 2024 | 43.55 | 44.55 | 43.55 | 44.35 | 44.35 | - |
| 26 Feb 2024 | 44.50 | 44.50 | 44.00 | 44.05 | 44.05 | - |
| 23 Feb 2024 | 43.70 | 44.40 | 43.65 | 44.40 | 44.40 | - |
| 22 Feb 2024 | 43.35 | 43.55 | 43.30 | 43.55 | 43.55 | - |
| 21 Feb 2024 | 43.25 | 43.40 | 43.25 | 43.30 | 43.30 | - |
| 20 Feb 2024 | 44.45 | 44.50 | 44.10 | 44.10 | 44.10 | - |
| 19 Feb 2024 | 43.75 | 44.00 | 43.75 | 43.85 | 43.85 | - |
| 16 Feb 2024 | 44.25 | 44.50 | 44.20 | 44.50 | 44.50 | - |
| 15 Feb 2024 | 53.40 | 53.60 | 51.80 | 51.80 | 51.80 | - |
| 14 Feb 2024 | 53.70 | 54.00 | 53.70 | 53.90 | 53.90 | - |
| 13 Feb 2024 | 52.60 | 52.90 | 52.40 | 52.60 | 52.60 | - |
| 12 Feb 2024 | 52.10 | 52.20 | 52.10 | 52.10 | 52.10 | - |
| 09 Feb 2024 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - |
| 08 Feb 2024 | 51.80 | 51.80 | 51.60 | 51.70 | 51.70 | - |
| 07 Feb 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | - |
| 06 Feb 2024 | 50.90 | 51.00 | 50.80 | 50.80 | 50.80 | - |
| 05 Feb 2024 | 51.00 | 51.00 | 50.90 | 51.00 | 51.00 | - |
| 02 Feb 2024 | 51.50 | 51.60 | 51.40 | 51.60 | 51.60 | - |
| 01 Feb 2024 | 51.70 | 52.00 | 51.70 | 51.70 | 51.70 | - |
| 31 Jan 2024 | 52.40 | 52.50 | 52.10 | 52.10 | 52.10 | - |
| 30 Jan 2024 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | - |
| 29 Jan 2024 | 50.00 | 50.10 | 50.00 | 50.10 | 50.10 | - |
| 26 Jan 2024 | 50.40 | 50.60 | 50.40 | 50.50 | 50.50 | - |
| 25 Jan 2024 | 50.70 | 51.00 | 50.60 | 50.80 | 50.80 | - |
| 24 Jan 2024 | 50.30 | 50.80 | 50.20 | 50.80 | 50.80 | - |
| 23 Jan 2024 | 50.90 | 50.90 | 50.50 | 50.90 | 50.90 | - |
| 22 Jan 2024 | 50.20 | 50.50 | 50.20 | 50.30 | 50.30 | - |
| 19 Jan 2024 | 49.50 | 49.80 | 49.05 | 49.80 | 49.80 | - |
| 18 Jan 2024 | 50.30 | 50.80 | 50.30 | 50.60 | 50.60 | - |
| 17 Jan 2024 | 50.40 | 50.40 | 49.80 | 49.90 | 49.90 | - |
| 16 Jan 2024 | 51.10 | 51.40 | 51.10 | 51.30 | 51.30 | - |
| 15 Jan 2024 | 51.70 | 51.70 | 51.50 | 51.70 | 51.70 | - |
| 12 Jan 2024 | 52.10 | 52.70 | 52.10 | 52.70 | 52.70 | - |
| 11 Jan 2024 | 50.90 | 51.00 | 50.50 | 50.50 | 50.50 | - |
| 10 Jan 2024 | 50.00 | 50.30 | 50.00 | 50.20 | 50.20 | - |
| 09 Jan 2024 | 48.15 | 48.35 | 47.55 | 48.35 | 48.35 | - |
| 08 Jan 2024 | 46.85 | 46.85 | 46.80 | 46.85 | 46.85 | - |
| 05 Jan 2024 | 46.55 | 46.85 | 46.50 | 46.80 | 46.80 | - |
| 04 Jan 2024 | 47.00 | 47.00 | 46.45 | 46.45 | 46.45 | - |
| 03 Jan 2024 | 47.85 | 47.85 | 47.60 | 47.60 | 47.60 | - |
| 02 Jan 2024 | 47.70 | 47.95 | 47.70 | 47.90 | 47.90 | - |
| 29 Dec 2023 | 47.60 | 47.65 | 47.50 | 47.60 | 47.60 | - |
| 28 Dec 2023 | 47.75 | 47.85 | 47.65 | 47.85 | 47.85 | - |
| 28 Dec 2023 | 682 Dividend | |||||
| 27 Dec 2023 | 50.70 | 50.70 | 49.35 | 49.85 | -632.15 | - |
| 22 Dec 2023 | 50.80 | 51.10 | 50.80 | 51.10 | -648.00 | - |
| 21 Dec 2023 | 50.80 | 50.80 | 50.60 | 50.60 | -641.66 | - |
| 20 Dec 2023 | 50.80 | 50.80 | 50.60 | 50.60 | -641.66 | - |
| 19 Dec 2023 | 51.20 | 51.40 | 51.10 | 51.10 | -648.00 | - |
| 18 Dec 2023 | 49.50 | 49.50 | 49.20 | 49.30 | -625.18 | - |
| 15 Dec 2023 | 49.80 | 49.90 | 49.70 | 49.70 | -630.25 | - |
| 14 Dec 2023 | 50.70 | 50.70 | 50.10 | 50.10 | -635.32 | - |
| 13 Dec 2023 | 50.20 | 51.60 | 50.10 | 50.20 | -636.59 | 50 |
| 12 Dec 2023 | 50.30 | 50.40 | 50.30 | 50.40 | -639.12 | - |
| 11 Dec 2023 | 50.30 | 51.20 | 50.30 | 51.20 | -649.27 | - |
| 08 Dec 2023 | 51.20 | 51.20 | 50.80 | 50.80 | -644.20 | - |
| *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.