Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Keyence Corp (KEE.BE)

Compare
385.70
+2.40
+(0.63%)
At close: March 4 at 8:13:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.000.000.00385.70385.70-
Mar 3, 2025383.30383.30383.30383.30383.30-
Feb 28, 2025378.80378.80378.80378.80378.80-
Feb 27, 2025389.80389.80389.80389.80389.80-
Feb 26, 2025388.60388.60388.60388.60388.60-
Feb 25, 2025390.10390.10390.10390.10390.10-
Feb 24, 2025397.70397.70397.70397.70397.70-
Feb 21, 2025394.60394.60394.60394.60394.60-
Feb 20, 2025395.70395.70395.70395.70395.70-
Feb 19, 2025395.30395.30395.30395.30395.30-
Feb 18, 2025402.60402.60402.60402.60402.60-
Feb 17, 2025405.00405.00405.00405.00405.00-
Feb 14, 2025395.20395.20395.20395.20395.20-
Feb 13, 2025397.70397.70397.70397.70397.70-
Feb 12, 2025397.10397.10397.10397.10397.10-
Feb 11, 2025400.80400.80400.80400.80400.80-
Feb 10, 2025395.20395.20395.20395.20395.20-
Feb 7, 2025397.40397.40397.40397.40397.40-
Feb 6, 2025393.50393.50393.50393.50393.50-
Feb 5, 2025388.70388.70388.70388.70388.70-
Feb 4, 2025385.20385.20385.20385.20385.20-
Feb 3, 2025397.40397.40397.40397.40397.40-
Jan 31, 2025415.40415.40415.40415.40415.40-
Jan 30, 2025412.70412.70412.70412.70412.70-
Jan 29, 2025423.90423.90423.90423.90423.90-
Jan 28, 2025418.90418.90418.90418.90418.90-
Jan 27, 2025417.60417.60417.60417.60417.60-
Jan 24, 2025417.10417.10417.10417.10417.10-
Jan 23, 2025414.20414.20414.20414.20414.20-
Jan 22, 2025414.80414.80414.80414.80414.80-
Jan 21, 2025413.50413.50413.50413.50413.50-
Jan 20, 2025416.00416.00416.00416.00416.00-
Jan 17, 2025412.20412.20412.20412.20412.20-
Jan 16, 2025400.70400.70400.70400.70400.70-
Jan 15, 2025396.00396.00396.00396.00396.00-
Jan 14, 2025382.10382.10382.10382.10382.10-
Jan 13, 2025389.50389.50389.50389.50389.50-
Jan 10, 2025387.40387.40387.40387.40387.40-
Jan 9, 2025382.40382.40382.40382.40382.40-
Jan 8, 2025392.80393.00392.80393.00393.00-
Jan 7, 2025397.10397.10397.10397.10397.10-
Jan 6, 2025386.50386.50386.50386.50386.50-
Jan 3, 2025393.90393.90393.90393.90393.90-
Jan 2, 2025392.00392.00392.00392.00392.00-
Dec 30, 2024392.00392.00392.00392.00392.00-
Dec 27, 2024390.50390.50390.50390.50390.50-
Dec 23, 2024388.80388.80388.80388.80388.80-
Dec 20, 2024391.80391.80391.80391.80391.80-
Dec 19, 2024393.70393.70393.70393.70393.70-
Dec 18, 2024394.80394.80394.80394.80394.80-
Dec 17, 2024396.00396.00396.00396.00396.00-
Dec 16, 2024395.70395.70395.70395.70395.70-
Dec 13, 2024400.50400.50400.50400.50400.50-
Dec 12, 2024407.70407.70407.70407.70407.70-
Dec 11, 2024406.50406.50406.50406.50406.50-
Dec 10, 2024408.00408.00408.00408.00408.00-
Dec 9, 2024406.70406.70406.70406.70406.70-
Dec 6, 2024404.40404.40404.40404.40404.40-
Dec 5, 2024412.40412.40412.40412.40412.40-
Dec 4, 2024415.50415.50415.50415.50415.50-
Dec 3, 2024418.70418.70418.70418.70418.70-
Dec 2, 2024410.60410.60410.60410.60410.60-
Nov 29, 2024405.50405.50405.50405.50405.50-
Nov 28, 2024404.80404.80404.80404.80404.80-
Nov 27, 2024398.20398.20398.20398.20398.20-
Nov 26, 2024399.70399.70399.70399.70399.70-
Nov 25, 2024399.50399.50399.50399.50399.50-
Nov 22, 2024402.70402.70402.70402.70402.70-
Nov 21, 2024400.40400.40400.40400.40400.40-
Nov 20, 2024391.60391.60391.60391.60391.60-
Nov 19, 2024399.30399.30399.30399.30399.30-
Nov 18, 2024396.80396.80396.80396.80396.80-
Nov 15, 2024396.10396.10396.10396.10396.10-
Nov 14, 2024390.30390.30390.30390.30390.30-
Nov 13, 2024390.70390.70390.70390.70390.70-
Nov 12, 2024403.30403.30403.30403.30403.30-
Nov 11, 2024408.80408.80408.80408.80408.80-
Nov 8, 2024413.80413.80413.80413.80413.80-
Nov 7, 2024403.60403.60403.60403.60403.60-
Nov 6, 2024416.90416.90416.90416.90416.90-
Nov 5, 2024413.70413.70413.70413.70413.70-
Nov 4, 2024414.30414.30414.30414.30414.30-
Nov 1, 2024409.20409.20409.20409.20409.20-
Oct 31, 2024416.10416.10416.10416.10416.10-
Oct 30, 2024417.30417.30417.30417.30417.30-
Oct 29, 2024402.90402.90402.90402.90402.90-
Oct 28, 2024398.70398.70398.70398.70398.70-
Oct 25, 2024392.50392.50392.50392.50392.50-
Oct 24, 2024390.20390.20390.20390.20390.20-
Oct 23, 2024389.10389.10389.10389.10389.10-
Oct 22, 2024399.00399.00399.00399.00399.00-
Oct 21, 2024409.60409.60409.60409.60409.60-
Oct 18, 2024401.80401.80401.80401.80401.80-
Oct 17, 2024396.30396.30396.30396.30396.30-
Oct 16, 2024406.90406.90406.90406.90406.90-
Oct 15, 2024420.00420.00420.00420.00420.00-
Oct 14, 2024417.80417.80417.10417.10417.1010
Oct 11, 2024417.80417.80417.80417.80417.80-
Oct 10, 2024418.90418.90418.90418.90418.90-
Oct 9, 2024421.00421.00421.00421.00421.00-
Oct 8, 2024416.00416.00416.00416.00416.00-
Oct 7, 2024423.50423.50423.50423.50423.50-
Oct 4, 2024426.80426.80426.80426.80426.80-
Oct 3, 2024423.80423.80423.80423.80423.80-
Oct 2, 2024424.30424.30424.30424.30424.30-
Oct 1, 2024428.50428.50428.50428.50428.50-
Sep 30, 2024428.60428.60428.60428.60428.60-
Sep 27, 2024433.00433.00433.00433.00433.00-
Sep 26, 2024438.00438.00438.00438.00438.00-
Sep 25, 2024425.20425.20425.20425.20425.20-
Sep 24, 2024429.50429.50429.50429.50429.50-
Sep 23, 2024430.20430.20430.20430.20430.20-
Sep 20, 2024431.40431.40431.40431.40431.40-
Sep 19, 2024 1.10 Dividend
Sep 19, 2024420.50420.50420.50420.50420.50-
Sep 18, 2024411.20411.20411.20411.20236.20-
Sep 17, 2024415.30415.30415.30415.30238.56-
Sep 16, 2024418.70418.70418.70418.70240.51-
Sep 13, 2024416.80416.80416.80416.80239.42-
Sep 12, 2024416.70416.70416.70416.70239.36-
Sep 11, 2024405.40405.40405.40405.40232.87-
Sep 10, 2024399.00399.00399.00399.00229.19-
Sep 9, 2024404.60404.60404.60404.60232.41-
Sep 6, 2024399.20399.20399.20399.20229.31-
Sep 5, 2024413.70413.70413.70413.70237.64-
Sep 4, 2024413.20413.20413.20413.20237.35-
Sep 3, 2024429.20429.20429.20429.20246.54-
Sep 2, 2024430.20430.20430.20430.20247.11-
Aug 30, 2024429.90429.90429.90429.90246.94-
Aug 29, 2024431.90431.90431.90431.90248.09-
Aug 28, 2024432.10432.10432.10432.10248.21-
Aug 27, 2024428.50428.50428.50428.50246.14-
Aug 26, 2024432.00432.00432.00432.00248.15-
Aug 23, 2024434.60434.60434.60434.60249.64-
Aug 22, 2024432.30432.30432.30432.30248.32-
Aug 21, 2024426.10426.10426.10426.10244.76-
Aug 20, 2024413.70413.70413.70413.70237.64-
Aug 19, 2024408.00408.00408.00408.00234.36-
Aug 16, 2024402.60402.60402.60402.60231.26-
Aug 15, 2024393.00393.00393.00393.00225.75-
Aug 14, 2024411.70411.70411.70411.70236.49-
Aug 13, 2024397.80397.80397.80397.80228.50-
Aug 12, 2024373.60373.60373.60373.60214.60-
Aug 9, 2024369.80369.80369.80369.80212.42-
Aug 8, 2024370.00370.00370.00370.00212.53-
Aug 7, 2024385.10388.50385.10388.50223.1620
Aug 6, 2024384.80384.80384.80384.80221.04-
Aug 5, 2024340.10340.10340.10340.10195.36-
Aug 2, 2024375.40375.40375.40375.40215.64-
Aug 1, 2024388.30388.30388.30388.30223.05-
Jul 31, 2024391.60391.60391.60391.60224.94-
Jul 30, 2024387.60387.60387.60387.60222.64-
Jul 29, 2024386.00386.00386.00386.00221.72-
Jul 26, 2024394.10394.10394.10394.10226.38-
Jul 25, 2024398.60398.60398.60398.60228.96-
Jul 24, 2024409.30409.30409.30409.30235.11-
Jul 23, 2024404.60404.60404.60404.60232.41-
Jul 22, 2024410.20410.20410.20410.20235.63-
Jul 19, 2024420.40420.40420.40420.40241.48-
Jul 18, 2024416.30416.30416.30416.30239.13-
Jul 17, 2024425.60425.60425.60425.60244.47-
Jul 16, 2024427.40427.40427.40427.40245.51-
Jul 15, 2024428.90428.90428.90428.90246.37-
Jul 12, 2024424.80424.80424.80424.80244.01-
Jul 11, 2024436.70436.70436.70436.70250.85-
Jul 10, 2024428.60428.60428.60428.60246.19-
Jul 9, 2024429.60429.60429.60429.60246.77-
Jul 8, 2024417.50417.50417.50417.50239.82-
Jul 5, 2024414.90414.90414.90414.90238.33-
Jul 4, 2024417.90417.90417.90417.90240.05-
Jul 3, 2024413.60413.60413.60413.60237.58-
Jul 2, 2024407.50407.50407.50407.50234.07-
Jul 1, 2024406.20406.20406.20406.20233.33-
Jun 28, 2024407.60407.60407.60407.60234.13-
Jun 27, 2024409.90409.90409.90409.90235.45-
Jun 26, 2024418.60418.60418.60418.60240.45-
Jun 25, 2024409.40409.40409.40409.40235.17-
Jun 24, 2024405.80405.80405.80405.80233.10-
Jun 21, 2024405.90405.90405.90405.90233.16-
Jun 20, 2024404.90404.90404.90404.90232.58-
Jun 19, 2024403.80403.80403.80403.80231.95-
Jun 18, 2024397.10397.10397.10397.10228.10-
Jun 17, 2024399.70399.70399.70399.70229.59-
Jun 14, 2024398.90398.90398.90398.90229.13-
Jun 13, 2024403.30403.30403.30403.30231.66-
Jun 12, 2024406.40406.40406.40406.40233.44-
Jun 11, 2024413.90413.90413.90413.90237.75-
Jun 10, 2024412.50412.50412.50412.50236.95-
Jun 7, 2024408.20408.20408.20408.20234.48-
Jun 6, 2024408.50408.50408.50408.50234.65-
Jun 5, 2024409.60409.60409.60409.60235.28-
Jun 4, 2024419.60419.60419.60419.60241.03-
Jun 3, 2024413.30413.30413.30413.30237.41-
May 31, 2024412.30412.30412.30412.30236.83-
May 30, 2024409.80409.80409.80409.80235.40-
May 29, 2024408.60408.60408.60408.60234.71-
May 28, 2024409.70409.70409.70409.70235.34-
May 27, 2024418.10418.10418.10418.10240.16-
May 24, 2024419.80419.80419.80419.80241.14-
May 23, 2024426.90426.90426.90426.90245.22-
May 22, 2024420.70420.70420.70420.70241.66-
May 21, 2024418.80418.80418.80418.80240.57-
May 20, 2024425.40425.40425.40425.40244.36-
May 17, 2024427.80427.80427.80427.80245.74-
May 16, 2024430.70430.70430.70430.70247.40-
May 15, 2024414.60414.60414.60414.60238.15-
May 14, 2024417.90417.90417.90417.90240.05-
May 13, 2024418.80418.80418.80418.80240.57-
May 10, 2024415.70415.70415.70415.70238.78-
May 9, 2024414.10414.10414.10414.10237.87-
May 8, 2024417.60417.60417.60417.60239.88-
May 7, 2024426.60426.60426.60426.60245.05-
May 6, 2024408.00419.00408.00419.00240.68-
May 3, 2024410.50410.50410.50410.50235.80-
May 2, 2024413.50413.50413.50413.50237.52-
Apr 30, 2024417.60417.60417.60417.60239.88-
Apr 29, 2024413.80413.80413.80413.80237.69-
Apr 26, 2024413.20413.20413.20413.20237.35-
Apr 25, 2024383.30383.30383.30383.30220.17-
Apr 24, 2024392.80392.80392.80392.80225.63-
Apr 23, 2024387.40387.40387.40387.40222.53-
Apr 22, 2024382.60382.60382.60382.60219.77-
Apr 19, 2024378.00378.00378.00378.00217.13-
Apr 18, 2024392.60392.60392.60392.60225.52-
Apr 17, 2024387.60387.60387.60387.60222.64-
Apr 16, 2024393.70393.70393.70393.70226.15-
Apr 15, 2024392.10392.10392.10392.10225.23-
Apr 12, 2024389.50389.50389.50389.50223.74-
Apr 11, 2024388.40394.40388.40391.00224.6025
Apr 10, 2024391.60391.60391.60391.60224.94-
Apr 9, 2024386.90386.90386.90386.90222.24-
Apr 8, 2024393.60393.60393.60393.60226.09-
Apr 5, 2024393.70393.70393.70393.70226.15-
Apr 4, 2024412.60412.60412.60412.60237.00-
Apr 3, 2024416.80416.80416.80416.80239.42-
Apr 2, 2024429.00429.00429.00429.00246.42-
Mar 28, 2024425.50425.50425.50425.50244.41-
Mar 27, 2024425.20425.20425.20425.20244.24-
Mar 26, 2024432.50432.50432.50432.50248.44-
Mar 25, 2024425.80425.80425.80425.80244.59-
Mar 22, 2024433.80433.80433.80433.80249.18-
Mar 21, 2024435.60435.60435.60435.60250.22-
Mar 20, 2024428.80433.80428.80433.80249.1820
Mar 19, 2024429.60429.60429.60429.60246.77-
Mar 18, 2024 0.94 Dividend
Mar 18, 2024431.10431.10431.10431.10247.63-
Mar 15, 2024418.70418.70418.70418.70154.35-
Mar 14, 2024419.70419.70419.70419.70154.71-
Mar 13, 2024430.80430.80430.80430.80158.81-
Mar 12, 2024432.10435.20432.10435.20160.4320
Mar 11, 2024436.60436.60436.60436.60160.94-
Mar 8, 2024447.00447.00447.00447.00164.78-
Mar 7, 2024444.50444.50444.50444.50163.86-
Mar 6, 2024454.10454.10454.10454.10167.40-
Mar 5, 2024452.50452.50452.50452.50166.81-
Mar 4, 2024441.80441.80441.80441.80162.86-

Related Tickers

V6C.F Viscom SE
3.2600
-2.69%
 
FGRRF Fingerprint Cards AB (publ)
0.0015
0.00%
 
QINTER.CO Q-Interline A/S
7.30
+9.77%
 
SXSl.XC
 
DSGT DSG Global Inc.
0.0001
0.00%
 
33B.F Badger Meter, Inc.
197.90
-0.45%
 
SRT.L SRT Marine Systems plc
42.25
-3.98%
 
KMK.L Kromek Group plc
6.32
+5.33%
 
ACFN Acorn Energy, Inc.
16.34
+3.09%
 
ONDO.L Ondo InsurTech Plc
35.00
0.00%