TDK Corporation (FRA:TDKA)
Germany · Delayed Price · Currency is EUR 15.40
+0.10 (0.65%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:TDKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 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% | - |
| Aug 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.40% | - |
| Aug 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Aug 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Aug 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Aug 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | - |
| Aug 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Aug 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Aug 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |
| Jul 31, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 9.29% | - |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Jul 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.16% | - |
| Jul 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Jul 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Jul 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jul 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jul 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jul 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Jul 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.10% | - |
| Jul 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Jul 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jul 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jul 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -11.35% | - |
| Jul 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 6.94% | - |
| Jul 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Jul 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jul 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Jul 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -6.77% | - |
| Jul 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jul 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jun 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jun 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jun 26, 2026 | 18.40 | 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% | - |