TKM.F - Takashimaya Company, Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20178.408.408.408.408.4030
Dec 14, 20178.318.318.318.318.31-
Dec 13, 20178.388.388.388.388.38-
Dec 12, 20178.308.308.308.308.30-
Dec 11, 20178.288.288.288.288.28-
Dec 08, 20178.268.268.268.268.26-
Dec 07, 20178.228.228.228.228.22-
Dec 06, 20178.038.038.038.038.03-
Dec 05, 20178.148.148.148.148.14-
Dec 04, 20178.168.168.168.168.16-
Dec 01, 20177.997.997.997.997.99-
Nov 30, 20178.118.118.118.118.11-
Nov 29, 20178.008.008.008.008.00-
Nov 28, 20177.797.797.797.797.79-
Nov 27, 20177.727.727.727.727.72-
Nov 24, 20177.757.757.757.757.75-
Nov 23, 20177.737.737.737.737.73-
Nov 22, 20177.727.727.727.727.72-
Nov 21, 20177.767.767.767.767.76-
Nov 20, 20177.727.727.727.727.72-
Nov 17, 20177.657.657.657.657.65-
Nov 16, 20177.667.667.667.667.66-
Nov 15, 20177.527.527.527.527.52-
Nov 14, 20177.707.707.707.707.70-
Nov 13, 20177.777.777.777.777.77-
Nov 10, 20177.947.947.947.947.94-
Nov 09, 20178.068.068.068.068.06-
Nov 08, 20177.887.887.887.887.88-
Nov 07, 20177.897.897.897.897.89-
Nov 06, 20177.827.827.827.827.82-
Nov 03, 20177.857.857.857.857.85-
Nov 02, 20177.867.867.867.867.86-
Nov 01, 20177.807.807.807.807.80-
Oct 31, 20177.577.577.577.577.57-
Oct 30, 20177.577.577.577.577.57-
Oct 27, 20177.637.637.637.637.63-
Oct 26, 20177.527.527.527.527.52-
Oct 25, 20177.747.747.747.747.74-
Oct 24, 20177.867.867.867.867.86-
Oct 23, 20177.777.777.777.777.77-
Oct 20, 20177.847.847.847.847.84-
Oct 19, 20177.837.837.837.837.83-
Oct 18, 20177.927.927.927.927.92-
Oct 17, 20177.887.887.887.887.88-
Oct 16, 20177.837.837.837.837.83-
Oct 13, 20177.667.667.667.667.66-
Oct 12, 20177.587.587.587.587.58-
Oct 11, 20177.567.567.567.567.56-
Oct 10, 20177.897.897.897.897.89-
Oct 09, 20177.917.917.917.917.91-
Oct 06, 20177.917.917.917.917.91-
Oct 05, 20177.947.947.947.947.94-
Oct 04, 20177.927.927.927.927.92-
Oct 03, 20177.677.677.677.677.67-
Oct 02, 20177.677.677.677.677.67-
Sep 29, 20177.757.757.757.757.75-
Sep 28, 20177.757.757.757.757.75-
Sep 27, 20177.697.697.697.697.69-
Sep 26, 20177.677.677.677.677.67-
Sep 25, 20177.467.467.467.467.46-
Sep 22, 20177.367.367.367.367.36-
Sep 21, 20177.667.667.667.667.66-
Sep 20, 20177.527.527.527.527.52-
Sep 19, 20177.597.597.597.597.59-
Sep 18, 20177.397.397.397.397.39-
Sep 15, 20177.467.467.467.467.46-
Sep 14, 20177.717.717.717.717.71-
Sep 13, 20177.747.747.747.747.74-
Sep 12, 20177.727.727.727.727.72-
Sep 11, 20177.647.647.647.647.64-
Sep 08, 20177.577.577.577.577.57-
Sep 07, 20177.627.627.627.627.62-
Sep 06, 20177.597.597.597.597.59-
Sep 05, 20177.507.507.507.507.50-
Sep 04, 20177.497.497.497.497.49-
Sep 01, 20177.517.517.517.517.51-
Aug 31, 20177.517.517.517.517.51-
Aug 30, 20177.457.457.457.457.45-
Aug 29, 20177.477.477.477.477.47-
Aug 29, 20176 Dividend
Aug 28, 20177.567.567.567.561.56-
Aug 25, 20177.617.617.617.611.57-
Aug 24, 20177.627.627.627.621.57-
Aug 23, 20177.707.707.707.701.59-
Aug 22, 20177.607.607.607.601.57-
Aug 21, 20177.617.617.617.611.57-
Aug 18, 20177.677.677.677.671.58-
Aug 17, 20177.667.667.667.661.58-
Aug 16, 20177.627.627.627.621.57-
Aug 15, 20177.717.717.717.711.59-
Aug 14, 20177.687.687.687.681.58-
Aug 11, 20177.677.677.677.671.58-
Aug 10, 20177.717.717.717.711.59-
Aug 09, 20177.677.677.677.671.58-
Aug 08, 20177.617.617.617.611.57-
Aug 07, 20177.597.597.597.591.57-
Aug 04, 20177.727.727.727.721.59-
Aug 03, 20177.567.567.567.561.56-
Aug 02, 20177.637.637.637.631.58-
Aug 01, 20177.687.687.687.681.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...