Trend Micro Incorporated (TMI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 50 |
| 02 May 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 30 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 29 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 26 Apr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 25 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 24 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 23 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 22 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 19 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 18 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 17 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 16 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 15 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 12 Apr 2024 | 49.00 | 49.00 | 48.92 | 48.92 | 48.92 | 50 |
| 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 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 08 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 05 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 04 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 03 Apr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 02 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 28 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 27 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 26 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 25 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 22 Mar 2024 | 47.05 | 47.10 | 47.05 | 47.10 | 47.10 | 292 |
| 21 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 20 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 19 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 18 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 15 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 14 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 13 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 12 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 11 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 10 |
| 08 Mar 2024 | 45.90 | 47.15 | 45.90 | 47.15 | 47.15 | 85 |
| 07 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 20 |
| 06 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 05 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 04 Mar 2024 | 45.40 | 46.95 | 45.40 | 46.95 | 46.95 | 286 |
| 01 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 29 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 28 Feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 27 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 26 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 23 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 22 Feb 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 100 |
| 21 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 20 Feb 2024 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 200 |
| 19 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 16 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 15 Feb 2024 | 53.60 | 53.60 | 52.70 | 52.70 | 52.70 | 100 |
| 14 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 13 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 12 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 09 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 08 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 07 Feb 2024 | 51.50 | 52.20 | 51.50 | 52.20 | 52.20 | 65 |
| 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 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 01 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 159 |
| 31 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 30 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 29 Jan 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 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 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | 40 |
| 23 Jan 2024 | 51.20 | 51.70 | 51.20 | 51.70 | 51.70 | 100 |
| 22 Jan 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 19 Jan 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 18 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 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 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 10 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 09 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 08 Jan 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 05 Jan 2024 | 46.65 | 47.80 | 46.65 | 47.80 | 47.80 | 100 |
| 04 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 03 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 02 Jan 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 29 Dec 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 28 Dec 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 28 Dec 2023 | 682 Dividend | |||||
| 27 Dec 2023 | 50.80 | 50.80 | 49.00 | 50.50 | -631.50 | 485 |
| 22 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -637.75 | - |
| 21 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -636.50 | - |
| 20 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | -639.00 | - |
| 19 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | -640.25 | - |
| 18 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | -621.50 | - |
| 15 Dec 2023 | 49.90 | 49.90 | 49.90 | 49.90 | -624.00 | - |
| 14 Dec 2023 | 50.80 | 50.80 | 50.80 | 50.80 | -635.25 | - |
| 13 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | -630.25 | - |
| 12 Dec 2023 | 50.60 | 50.60 | 50.60 | 50.60 | -632.75 | - |
| 11 Dec 2023 | 51.10 | 51.30 | 50.60 | 51.30 | -641.50 | 400 |
| *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.