Singapore markets close in 3 hours 40 minutes
Straits Times Index
3,307.01 +7.01 (+0.21%) Nikkei
38,639.47 +6.45 (+0.02%) Hang Seng
17,994.32 -341.00 (-1.86%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,513.37 -757.91 (-1.16%) CMC Crypto 200
1,354.65 -28.01 (-2.03%)
TDK Corp (TDK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:32PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 56.84 | 57.24 | 56.84 | 57.24 | 57.24 | 1,181 |
| 19 Jun 2024 | 55.12 | 56.52 | 55.12 | 56.00 | 56.00 | 1,144 |
| 18 Jun 2024 | 55.02 | 57.82 | 55.02 | 56.28 | 56.28 | 3,569 |
| 17 Jun 2024 | 52.10 | 54.66 | 52.10 | 54.52 | 54.52 | 2,237 |
| 14 Jun 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 13 Jun 2024 | 51.22 | 51.46 | 51.22 | 51.46 | 51.46 | - |
| 12 Jun 2024 | 51.28 | 51.30 | 51.28 | 51.30 | 51.30 | 38 |
| 11 Jun 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 10 Jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 07 Jun 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 06 Jun 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 05 Jun 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 04 Jun 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 03 Jun 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 31 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 30 May 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 29 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 28 May 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 27 May 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 24 May 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 23 May 2024 | 44.83 | 44.83 | 44.48 | 44.48 | 44.48 | - |
| 22 May 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 21 May 2024 | 43.76 | 43.84 | 43.76 | 43.84 | 43.84 | 27 |
| 20 May 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 17 May 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 16 May 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 15 May 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 14 May 2024 | 40.53 | 40.54 | 40.53 | 40.54 | 40.54 | - |
| 13 May 2024 | 40.33 | 40.33 | 40.30 | 40.30 | 40.30 | - |
| 10 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 09 May 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 08 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 07 May 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 06 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 03 May 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 02 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 30 Apr 2024 | 41.84 | 41.93 | 41.84 | 41.93 | 41.93 | - |
| 29 Apr 2024 | 42.74 | 42.74 | 42.00 | 42.00 | 42.00 | - |
| 26 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 25 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 24 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 23 Apr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 22 Apr 2024 | 42.56 | 42.85 | 42.56 | 42.85 | 42.85 | 400 |
| 19 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 500 |
| 18 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 17 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 16 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 15 Apr 2024 | 46.41 | 46.46 | 46.41 | 46.46 | 46.46 | - |
| 12 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 11 Apr 2024 | 45.88 | 46.79 | 45.88 | 46.79 | 46.79 | 23 |
| 10 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 09 Apr 2024 | 46.25 | 46.25 | 45.27 | 45.27 | 45.27 | 75 |
| 08 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 05 Apr 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 04 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 03 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 02 Apr 2024 | 45.29 | 45.29 | 45.10 | 45.10 | 45.10 | - |
| 28 Mar 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - |
| 28 Mar 2024 | 58 Dividend | |||||
| 27 Mar 2024 | 46.00 | 47.00 | 46.00 | 46.80 | -11.20 | - |
| 26 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -10.72 | - |
| 25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -10.77 | - |
| 22 Mar 2024 | 45.60 | 45.80 | 45.60 | 45.80 | -10.96 | - |
| 21 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -10.77 | - |
| 20 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -10.82 | - |
| 19 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -10.86 | - |
| 18 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -10.82 | - |
| 15 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -10.86 | - |
| 14 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -10.96 | - |
| 13 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -10.86 | - |
| 12 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -11.10 | - |
| 11 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -11.01 | - |
| 08 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -11.25 | - |
| 07 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -11.10 | - |
| 06 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -11.54 | - |
| 05 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | -11.92 | - |
| 04 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | -11.73 | - |
| 01 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -11.63 | - |
| 29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -11.44 | - |
| 28 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -11.10 | - |
| 27 Feb 2024 | 46.80 | 47.40 | 46.80 | 47.40 | -11.34 | - |
| 26 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -11.49 | - |
| 23 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -11.39 | - |
| 22 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -11.54 | - |
| 21 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -11.30 | - |
| 20 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -11.49 | - |
| 19 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -11.39 | - |
| 16 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -11.54 | - |
| 15 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -11.49 | - |
| 14 Feb 2024 | 48.20 | 49.40 | 48.20 | 49.40 | -11.82 | 30 |
| 13 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -11.82 | - |
| 12 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -11.58 | - |
| 09 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -11.54 | - |
| 08 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -11.63 | - |
| 07 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -11.34 | - |
| 06 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -11.44 | - |
| 05 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -11.49 | - |
| 02 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -11.58 | - |
| 01 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | -11.73 | - |
| 31 Jan 2024 | 46.20 | 48.20 | 46.20 | 48.20 | -11.54 | 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.