Singapore markets closed

Keyence Corp (KEE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
398.90-4.40 (-1.09%)
At close: 08:13AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024398.90398.90398.90398.90398.90-
13 Jun 2024403.30403.30403.30403.30403.30-
12 Jun 2024406.40406.40406.40406.40406.40-
11 Jun 2024413.90413.90413.90413.90413.90-
10 Jun 2024412.50412.50412.50412.50412.50-
07 Jun 2024408.20408.20408.20408.20408.20-
06 Jun 2024408.50408.50408.50408.50408.50-
05 Jun 2024409.60409.60409.60409.60409.60-
04 Jun 2024419.60419.60419.60419.60419.60-
03 Jun 2024413.30413.30413.30413.30413.30-
31 May 2024412.30412.30412.30412.30412.30-
30 May 2024409.80409.80409.80409.80409.80-
29 May 2024408.60408.60408.60408.60408.60-
28 May 2024409.70409.70409.70409.70409.70-
27 May 2024418.10418.10418.10418.10418.10-
24 May 2024419.80419.80419.80419.80419.80-
23 May 2024426.90426.90426.90426.90426.90-
22 May 2024420.70420.70420.70420.70420.70-
21 May 2024418.80418.80418.80418.80418.80-
20 May 2024425.40425.40425.40425.40425.40-
17 May 2024427.80427.80427.80427.80427.80-
16 May 2024430.70430.70430.70430.70430.70-
15 May 2024414.60414.60414.60414.60414.60-
14 May 2024417.90417.90417.90417.90417.90-
13 May 2024418.80418.80418.80418.80418.80-
10 May 2024415.70415.70415.70415.70415.70-
09 May 2024414.10414.10414.10414.10414.10-
08 May 2024417.60417.60417.60417.60417.60-
07 May 2024426.60426.60426.60426.60426.60-
06 May 2024408.00419.00408.00419.00419.00-
03 May 2024410.50410.50410.50410.50410.50-
02 May 2024413.50413.50413.50413.50413.50-
30 Apr 2024417.60417.60417.60417.60417.60-
29 Apr 2024413.80413.80413.80413.80413.80-
26 Apr 2024413.20413.20413.20413.20413.20-
25 Apr 2024383.30383.30383.30383.30383.30-
24 Apr 2024392.80392.80392.80392.80392.80-
23 Apr 2024387.40387.40387.40387.40387.40-
22 Apr 2024382.60382.60382.60382.60382.60-
19 Apr 2024378.00378.00378.00378.00378.00-
18 Apr 2024392.60392.60392.60392.60392.60-
17 Apr 2024387.60387.60387.60387.60387.60-
16 Apr 2024393.70393.70393.70393.70393.70-
15 Apr 2024392.10392.10392.10392.10392.10-
12 Apr 2024389.50389.50389.50389.50389.50-
11 Apr 2024388.40394.40388.40391.00391.0025
10 Apr 2024391.60391.60391.60391.60391.60-
09 Apr 2024386.90386.90386.90386.90386.90-
08 Apr 2024393.60393.60393.60393.60393.60-
05 Apr 2024393.70393.70393.70393.70393.70-
04 Apr 2024412.60412.60412.60412.60412.60-
03 Apr 2024416.80416.80416.80416.80416.80-
02 Apr 2024429.00429.00429.00429.00429.00-
28 Mar 2024425.50425.50425.50425.50425.50-
27 Mar 2024425.20425.20425.20425.20425.20-
26 Mar 2024432.50432.50432.50432.50432.50-
25 Mar 2024425.80425.80425.80425.80425.80-
22 Mar 2024433.80433.80433.80433.80433.80-
21 Mar 2024435.60435.60435.60435.60435.60-
20 Mar 2024428.80433.80428.80433.80433.8020
19 Mar 2024429.60429.60429.60429.60429.60-
18 Mar 2024431.10431.10431.10431.10431.10-
18 Mar 2024150 Dividend
15 Mar 2024418.70418.70418.70418.70268.70-
14 Mar 2024419.70419.70419.70419.70269.34-
13 Mar 2024430.80430.80430.80430.80276.47-
12 Mar 2024432.10435.20432.10435.20279.2920
11 Mar 2024436.60436.60436.60436.60280.19-
08 Mar 2024447.00447.00447.00447.00286.86-
07 Mar 2024444.50444.50444.50444.50285.26-
06 Mar 2024454.10454.10454.10454.10291.42-
05 Mar 2024452.50452.50452.50452.50290.39-
04 Mar 2024441.80441.80441.80441.80283.52-
01 Mar 2024432.70432.70432.70432.70277.68-
29 Feb 2024426.50426.50426.50426.50273.71-
28 Feb 2024426.70426.70426.70426.70273.83-
27 Feb 2024429.60429.60429.60429.60275.70-
26 Feb 2024432.30432.30432.30432.30277.43-
23 Feb 2024421.30421.30421.30421.30270.37-
22 Feb 2024423.20423.20423.20423.20271.59-
21 Feb 2024419.70421.40419.70421.40270.4320
20 Feb 2024420.40420.40420.40420.40269.79-
19 Feb 2024422.70422.70422.70422.70271.27-
16 Feb 2024421.10421.10421.10421.10270.24-
15 Feb 2024414.40414.40414.40414.40265.94-
14 Feb 2024410.30410.30410.30410.30263.31-
13 Feb 2024415.20415.20415.20415.20266.45-
12 Feb 2024414.60414.60414.60414.60266.07-
09 Feb 2024406.20406.20406.20406.20260.68-
08 Feb 2024403.60403.60403.60403.60259.01-
07 Feb 2024399.60399.60399.60399.60256.44-
06 Feb 2024413.10413.10413.10413.10265.11-
05 Feb 2024419.80419.80419.80419.80269.41-
02 Feb 2024408.10408.10408.10408.10261.90-
01 Feb 2024417.50417.50417.50417.50267.93-
31 Jan 2024413.60413.60413.60413.60265.43-
30 Jan 2024420.30420.30420.30420.30269.73-
29 Jan 2024412.10412.10412.10412.10264.46-
26 Jan 2024411.50411.50411.50411.50264.08-
25 Jan 2024407.40407.40407.40407.40261.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...