TDK Corporation (FRA:TDKA)
Germany · Delayed Price · Currency is EUR 18.40
-1.80 (-8.91%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:TDKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | - | -8.91% | - |
| Jun 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Jun 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Jun 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jun 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jun 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jun 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jun 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jun 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 11.11% | - |
| Jun 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jun 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jun 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Jun 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jun 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -9.91% | - |
| Jun 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jun 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jun 3, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 4.00% | - |
| Jun 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Jun 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.69% | - |
| May 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.28% | - |
| May 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| May 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| May 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 9.88% | - |
| May 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 7.50% | - |
| May 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.38% | - |
| May 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| May 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| May 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| May 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| May 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 5.41% | - |
| May 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| May 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| May 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| May 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| May 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.10% | - |
| May 6, 2026 | 14.70 | 15.70 | 14.70 | 15.70 | 15.70 | 6.08% | - |
| May 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| May 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Apr 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 7.46% | - |
| Apr 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Apr 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Apr 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -7.53% | - |
| Apr 24, 2026 | 13.40 | 14.60 | 13.40 | 14.60 | 14.60 | 9.77% | 125 |
| Apr 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -9.52% | - |
| Apr 22, 2026 | 13.40 | 14.70 | 13.40 | 14.70 | 14.70 | 15.75% | 54 |
| Apr 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Apr 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |