Stuttgart - Delayed Quote EUR

Tanaka Chemical Corporation (5KF.SG)

Compare
3.7400 +0.0200 (+0.54%)
As of 8:22 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 25, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 -
Nov 22, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Nov 21, 2024 3.7400 3.7400 3.7400 3.7400 3.7400 -
Nov 20, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Nov 19, 2024 3.6200 3.6200 3.6200 3.6200 3.6200 -
Nov 18, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Nov 15, 2024 3.6400 3.7000 3.6400 3.7000 3.7000 -
Nov 14, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Nov 13, 2024 3.7600 3.7600 3.7600 3.7600 3.7600 -
Nov 12, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Nov 11, 2024 3.8600 3.8600 3.8600 3.8600 3.8600 -
Nov 8, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Nov 7, 2024 3.8600 3.8600 3.8600 3.8600 3.8600 -
Nov 6, 2024 3.7200 3.7200 3.7200 3.7200 3.7200 -
Nov 5, 2024 3.8000 3.8400 3.8000 3.8400 3.8400 -
Nov 4, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 -
Nov 1, 2024 3.9400 3.9600 3.9400 3.9600 3.9600 -
Oct 31, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Oct 30, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 -
Oct 29, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 -
Oct 28, 2024 4.2600 4.2600 4.2600 4.2600 4.2600 -
Oct 25, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Oct 24, 2024 4.3000 4.3000 4.2800 4.2800 4.2800 -
Oct 23, 2024 4.3600 4.3600 4.3200 4.3200 4.3200 -
Oct 22, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Oct 21, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Oct 18, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Oct 17, 2024 4.7400 4.7400 4.7400 4.7400 4.7400 -
Oct 16, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Oct 15, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Oct 14, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 -
Oct 11, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Oct 10, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Oct 9, 2024 4.9600 4.9600 4.9600 4.9600 4.9600 -
Oct 8, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 -
Oct 7, 2024 4.8800 4.8800 4.8800 4.8800 4.8800 -
Oct 4, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 -
Oct 3, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Oct 2, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 -
Oct 1, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 -
Sep 30, 2024 4.8800 4.8800 4.8800 4.8800 4.8800 -
Sep 27, 2024 4.9000 5.0500 4.9000 5.0500 5.0500 -
Sep 26, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Sep 25, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Sep 24, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 -
Sep 23, 2024 4.5600 4.5600 4.5600 4.5600 4.5600 -
Sep 20, 2024 4.6400 4.6400 4.6000 4.6000 4.6000 -
Sep 19, 2024 4.5000 4.5000 4.4800 4.4800 4.4800 -
Sep 18, 2024 4.2800 4.2800 4.2400 4.2400 4.2400 -
Sep 17, 2024 4.2800 4.2800 4.2800 4.2800 4.2800 -
Sep 16, 2024 4.5000 4.5000 4.4600 4.4600 4.4600 -
Sep 13, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 -
Sep 12, 2024 4.4600 4.4600 4.4600 4.4600 4.4600 -
Sep 11, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
Sep 10, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Sep 9, 2024 4.5600 4.5600 4.5600 4.5600 4.5600 -
Sep 6, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Sep 5, 2024 4.5800 4.5800 4.5600 4.5800 4.5800 -
Sep 4, 2024 4.5600 4.5600 4.5600 4.5600 4.5600 -
Sep 3, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Sep 2, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Aug 30, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Aug 29, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Aug 28, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Aug 27, 2024 4.8400 4.8400 4.8400 4.8400 4.8400 -
Aug 26, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Aug 23, 2024 4.4600 4.4600 4.4600 4.4600 4.4600 -
Aug 22, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Aug 21, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Aug 20, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
Aug 19, 2024 4.5800 4.5800 4.5800 4.5800 4.5800 -
Aug 16, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Aug 15, 2024 4.4600 4.4600 4.4600 4.4600 4.4600 -
Aug 14, 2024 4.2800 4.2800 4.2800 4.2800 4.2800 -
Aug 13, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Aug 12, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 -
Aug 9, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
Aug 8, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 -
Aug 7, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 -
Aug 6, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 -
Aug 5, 2024 4.2600 4.2600 4.2600 4.2600 4.2600 -
Aug 2, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Aug 1, 2024 5.5500 5.6000 5.5500 5.6000 5.6000 -
Jul 31, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jul 30, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jul 29, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jul 26, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jul 25, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jul 24, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jul 23, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jul 22, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Jul 19, 2024 5.4000 5.4500 5.4000 5.4000 5.4000 -
Jul 18, 2024 5.5500 5.5500 5.5500 5.5500 5.5500 -
Jul 17, 2024 5.5500 5.5500 5.5500 5.5500 5.5500 -
Jul 16, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jul 15, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jul 12, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jul 11, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jul 10, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jul 9, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Jul 8, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jul 5, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Jul 4, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Jul 3, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Jul 2, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Jul 1, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Jun 28, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Jun 27, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jun 26, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jun 25, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jun 24, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jun 21, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Jun 20, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jun 19, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jun 18, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jun 17, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jun 14, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Jun 13, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Jun 12, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jun 11, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jun 10, 2024 5.5500 5.5500 5.5500 5.5500 5.5500 -
Jun 7, 2024 5.6000 5.6000 5.6000 5.6000 5.6000 -
Jun 6, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Jun 5, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Jun 4, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jun 3, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
May 31, 2024 5.6000 5.6000 5.6000 5.6000 5.6000 -
May 30, 2024 5.6000 5.6000 5.6000 5.6000 5.6000 -
May 29, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
May 28, 2024 5.6500 5.6500 5.6500 5.6500 5.6500 -
May 27, 2024 5.6500 5.6500 5.6500 5.6500 5.6500 -
May 24, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
May 23, 2024 5.6000 5.6000 5.6000 5.6000 5.6000 -
May 22, 2024 5.5500 5.5500 5.5500 5.5500 5.5500 -
May 21, 2024 5.5500 5.5500 5.5500 5.5500 5.5500 -
May 20, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
May 17, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
May 16, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
May 15, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
May 14, 2024 5.7000 5.7000 5.7000 5.7000 5.7000 -
May 13, 2024 5.6000 5.6000 5.6000 5.6000 5.6000 -
May 10, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
May 9, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
May 8, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 -
May 7, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
May 6, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
May 3, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
May 2, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Apr 30, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Apr 29, 2024 5.2000 5.2500 5.2000 5.2500 5.2500 -
Apr 26, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 25, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 24, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Apr 23, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Apr 22, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 19, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Apr 18, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 -
Apr 17, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Apr 16, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Apr 15, 2024 5.6000 5.6000 5.5500 5.5500 5.5500 -
Apr 12, 2024 5.6000 5.6000 5.6000 5.6000 5.6000 -
Apr 11, 2024 5.6500 5.6500 5.6500 5.6500 5.6500 -
Apr 10, 2024 5.6500 5.6500 5.6500 5.6500 5.6500 -
Apr 9, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Apr 8, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Apr 5, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Apr 4, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Apr 3, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Apr 2, 2024 5.3500 5.3500 5.3500 5.3500 5.3500 -
Mar 28, 2024 4.0000 Dividend
Mar 28, 2024 5.6500 5.7000 5.6500 5.7000 5.7000 -
Mar 27, 2024 5.6500 5.6500 5.6500 5.6500 1.6500 -
Mar 26, 2024 5.6500 5.6500 5.6500 5.6500 1.6500 -
Mar 25, 2024 5.6500 5.6500 5.6500 5.6500 1.6500 -
Mar 22, 2024 5.7000 5.7000 5.7000 5.7000 1.6646 -
Mar 21, 2024 5.6500 5.6500 5.6500 5.6500 1.6500 -
Mar 20, 2024 5.6500 5.6500 5.6500 5.6500 1.6500 -
Mar 19, 2024 5.7000 5.7000 5.7000 5.7000 1.6646 -
Mar 18, 2024 5.7000 5.7000 5.7000 5.7000 1.6646 -
Mar 15, 2024 5.7000 5.7000 5.7000 5.7000 1.6646 -
Mar 14, 2024 5.8000 5.8000 5.8000 5.8000 1.6938 -
Mar 13, 2024 5.8000 5.8000 5.8000 5.8000 1.6938 -
Mar 12, 2024 5.9000 5.9000 5.9000 5.9000 1.7230 -
Mar 11, 2024 5.7000 5.7000 5.7000 5.7000 1.6646 -
Mar 8, 2024 5.7500 5.7500 5.7500 5.7500 1.6792 -
Mar 7, 2024 5.9000 5.9000 5.9000 5.9000 1.7230 -
Mar 6, 2024 5.9500 5.9500 5.9500 5.9500 1.7376 -
Mar 5, 2024 5.8500 5.8500 5.8500 5.8500 1.7084 -
Mar 4, 2024 5.7500 5.7500 5.7500 5.7500 1.6792 -
Mar 1, 2024 6.0000 6.0000 6.0000 6.0000 1.7522 -
Feb 29, 2024 6.1000 6.1000 6.1000 6.1000 1.7814 -
Feb 28, 2024 6.1500 6.1500 6.1500 6.1500 1.7960 -
Feb 27, 2024 6.2000 6.2500 6.2000 6.2500 1.8252 -
Feb 26, 2024 6.3500 6.3500 6.3500 6.3500 1.8544 -
Feb 23, 2024 6.3000 6.3000 6.3000 6.3000 1.8398 -
Feb 22, 2024 6.3000 6.3000 6.3000 6.3000 1.8398 -
Feb 21, 2024 6.2500 6.2500 6.2500 6.2500 1.8252 -
Feb 20, 2024 6.5000 6.5000 6.5000 6.5000 1.8982 -
Feb 19, 2024 6.4000 6.4000 6.4000 6.4000 1.8690 -
Feb 16, 2024 6.4000 6.4000 6.4000 6.4000 1.8690 -
Feb 15, 2024 6.4000 6.4000 6.4000 6.4000 1.8690 -
Feb 14, 2024 6.6000 6.6000 6.6000 6.6000 1.9274 -
Feb 13, 2024 6.1000 6.1000 6.1000 6.1000 1.7814 -
Feb 12, 2024 6.2500 6.2500 6.2500 6.2500 1.8252 -
Feb 9, 2024 6.3000 6.3000 6.3000 6.3000 1.8398 -
Feb 8, 2024 6.4500 6.4500 6.4500 6.4500 1.8836 -
Feb 7, 2024 6.7500 6.7500 6.7500 6.7500 1.9712 -
Feb 6, 2024 6.9500 6.9500 6.9500 6.9500 2.0296 -
Feb 5, 2024 7.3000 7.3000 7.3000 7.3000 2.1319 -
Feb 2, 2024 5.8500 5.8500 5.8500 5.8500 1.7084 -
Feb 1, 2024 5.0000 5.0000 5.0000 5.0000 1.4602 -
Jan 31, 2024 4.8800 4.8800 4.8800 4.8800 1.4251 -
Jan 30, 2024 4.9800 4.9800 4.9800 4.9800 1.4543 -
Jan 29, 2024 5.0000 5.0000 5.0000 5.0000 1.4602 -
Jan 26, 2024 5.0500 5.0500 5.0000 5.0000 1.4602 -
Jan 25, 2024 5.0500 5.0500 5.0500 5.0500 1.4748 -
Jan 24, 2024 5.0500 5.0500 5.0500 5.0500 1.4748 -
Jan 23, 2024 5.0500 5.0500 5.0500 5.0500 1.4748 -
Jan 22, 2024 5.1000 5.1000 5.1000 5.1000 1.4894 -
Jan 19, 2024 5.0000 5.0000 5.0000 5.0000 1.4602 -
Jan 18, 2024 4.8400 4.8400 4.8400 4.8400 1.4135 -
Jan 17, 2024 4.8400 4.8400 4.8400 4.8400 1.4135 -
Jan 16, 2024 5.0000 5.0000 5.0000 5.0000 1.4602 -
Jan 15, 2024 5.1500 5.1500 5.1500 5.1500 1.5040 -
Jan 12, 2024 5.1500 5.1500 5.1500 5.1500 1.5040 -
Jan 11, 2024 5.2000 5.2000 5.2000 5.2000 1.5186 -
Jan 10, 2024 5.3000 5.3000 5.3000 5.3000 1.5478 -
Jan 9, 2024 5.4000 5.4000 5.4000 5.4000 1.5770 -
Jan 8, 2024 5.3000 5.3000 5.3000 5.3000 1.5478 -
Jan 5, 2024 5.3000 5.3000 5.3000 5.3000 1.5478 -
Jan 4, 2024 5.4000 5.4000 5.4000 5.4000 1.5770 -
Jan 3, 2024 5.4000 5.4000 5.4000 5.4000 1.5770 -
Jan 2, 2024 5.4000 5.4000 5.4000 5.4000 1.5770 -
Dec 29, 2023 5.3500 5.3500 5.3500 5.3500 1.5624 -
Dec 28, 2023 5.4000 5.4000 5.4000 5.4000 1.5770 -
Dec 27, 2023 5.1000 5.1000 5.1000 5.1000 1.4894 -
Dec 22, 2023 4.9400 4.9400 4.9400 4.9400 1.4427 -
Dec 21, 2023 4.9600 4.9600 4.9600 4.9600 1.4485 -
Dec 20, 2023 5.0500 5.0500 5.0500 5.0500 1.4748 -
Dec 19, 2023 5.0500 5.0500 5.0500 5.0500 1.4748 -
Dec 18, 2023 5.1500 5.1500 5.1500 5.1500 1.5040 -
Dec 15, 2023 5.3000 5.5500 5.3000 5.5500 1.6208 -
Dec 14, 2023 5.0500 5.0500 5.0500 5.0500 1.4748 -
Dec 13, 2023 5.1000 5.1000 5.1000 5.1000 1.4894 -
Dec 12, 2023 5.1500 5.1500 5.1500 5.1500 1.5040 -
Dec 11, 2023 5.2000 5.2000 5.2000 5.2000 1.5186 -
Dec 8, 2023 5.2500 5.2500 5.2500 5.2500 1.5332 -
Dec 7, 2023 5.3000 5.3000 5.3000 5.3000 1.5478 -
Dec 6, 2023 5.4500 5.4500 5.4500 5.4500 1.5916 -
Dec 5, 2023 5.5000 5.5000 5.5000 5.5000 1.6062 -
Dec 4, 2023 5.6000 5.6000 5.6000 5.6000 1.6354 -
Dec 1, 2023 5.5000 5.5000 5.5000 5.5000 1.6062 -
Nov 30, 2023 5.6000 5.6000 5.6000 5.6000 1.6354 -
Nov 29, 2023 5.6000 5.6000 5.6000 5.6000 1.6354 -
Nov 28, 2023 5.6000 5.6000 5.6000 5.6000 1.6354 -
Nov 27, 2023 5.7000 5.7000 5.7000 5.7000 1.6646 -