TDK Corporation (FRA:TDKA)
Germany · Delayed Price · Currency is EUR 14.70
-1.50 (-9.26%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:TDKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | - |
| Oct 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -9.26% | - |
| Oct 21, 2026 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 1.89% | - |
| Oct 20, 2026 | 15.00 | 15.90 | 15.00 | 15.90 | 15.90 | 3.25% | - |
| Oct 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Oct 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Oct 15, 2026 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | -2.40% | - |
| Oct 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 13, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | -4.57% | - |
| Oct 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -9.23% | - |
| Oct 7, 2026 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | -3.47% | - |
| Oct 6, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | -1.94% | - |
| Oct 5, 2026 | 18.30 | 20.60 | 18.30 | 20.60 | 20.60 | 13.19% | 150 |
| Oct 2, 2026 | 17.00 | 18.20 | 17.00 | 18.20 | 18.20 | 4.00% | - |
| Oct 1, 2026 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 10.76% | - |
| Sep 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Sep 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Sep 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Sep 25, 2026 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | 1.24% | - |
| Sep 24, 2026 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | 2.55% | - |
| Sep 23, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | -1.88% | - |
| Sep 22, 2026 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 0.63% | - |
| Sep 21, 2026 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 2.58% | - |
| Sep 18, 2026 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 4.73% | - |
| Sep 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Sep 15, 2026 | 14.90 | 15.60 | 14.90 | 15.60 | 15.60 | 0.65% | - |
| Sep 14, 2026 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 5.44% | - |
| Sep 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Sep 9, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | - | - |
| Sep 8, 2026 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | -0.65% | - |
| Sep 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Sep 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Sep 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -6.37% | - |
| Sep 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Aug 31, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Aug 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Aug 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Aug 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Aug 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Aug 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Aug 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Aug 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Aug 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -8.09% | - |
| Aug 17, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | 4.85% | - |