Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Teradyne Inc (TEY.MU)

61.03
-2.42
(-3.81%)
As of 8:01:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202561.0361.0361.0361.0361.03-
Apr 17, 202563.4563.4563.4563.4563.45-
Apr 16, 202563.4563.4563.4563.4563.45-
Apr 15, 202565.2065.2065.2065.2065.20-
Apr 14, 202565.2965.2965.2965.2965.29-
Apr 11, 202565.2865.2865.2865.2865.28-
Apr 10, 202570.9870.9870.9870.9870.98-
Apr 9, 202560.6260.6260.6260.6260.62-
Apr 8, 202567.5967.5967.5967.5967.59-
Apr 7, 202559.4459.4459.4459.4459.4450
Apr 4, 202567.8467.8467.8467.8467.84-
Apr 3, 202572.9972.9972.9972.9972.99-
Apr 2, 202576.0076.0076.0076.0076.00-
Apr 1, 202575.9275.9275.9275.9275.92-
Mar 31, 202575.9275.9275.9275.9275.92-
Mar 28, 202579.4479.4479.4479.4479.44-
Mar 27, 202581.7481.7481.7481.7481.74-
Mar 26, 202583.5783.5783.5083.5083.5014
Mar 25, 202584.0584.4984.0584.4984.4915
Mar 24, 202581.6281.6281.6281.6281.62-
Mar 21, 202581.6281.6281.6281.6281.62-
Mar 20, 202581.6981.6981.6981.6981.69-
Mar 19, 202581.6981.6981.6981.6981.69-
Mar 18, 202582.0682.0682.0682.0682.06-
Mar 17, 202579.4679.4679.4679.4679.46-
Mar 14, 202579.5379.5379.5379.5379.53-
Mar 13, 202579.5579.5579.5579.5579.55-
Mar 12, 202581.0081.0081.0081.0081.00-
Mar 11, 202597.3897.3897.3897.3897.38-
Mar 10, 202599.0099.0099.0099.0099.00-
Mar 7, 202598.1198.1198.1198.1198.11-
Mar 6, 2025101.58101.5899.2499.2499.2420
Mar 5, 2025101.58101.58101.58101.58101.58-
Mar 4, 2025101.58101.58101.58101.58101.58-
Mar 3, 2025105.46105.46105.46105.46105.46-
Feb 28, 2025105.26105.32105.26105.32105.3210
Feb 27, 2025109.56109.56109.56109.56109.56-
Feb 26, 2025107.18107.18107.18107.18107.18-
Feb 25, 2025108.92108.92108.92108.92108.92-
Feb 24, 2025111.24111.24111.24111.24111.24-
Feb 21, 2025112.46112.46112.46112.46112.46-
Feb 20, 2025111.14111.14111.14111.14111.14-
Feb 19, 2025110.46111.14110.46111.14111.1450
Feb 18, 2025108.84110.46108.84110.46110.4650
Feb 17, 2025107.90107.90107.90107.90107.90-
Feb 14, 2025 0.104364 Dividend
Feb 14, 2025107.90107.90107.90107.90107.90-
Feb 13, 2025107.90107.90107.90107.90107.78-
Feb 12, 2025109.38109.38109.38109.38109.26-
Feb 11, 2025110.20110.20110.20110.20110.08-
Feb 10, 2025110.02110.32110.02110.20110.08115
Feb 7, 2025109.36109.36109.36109.36109.24-
Feb 6, 2025108.12108.12108.12108.12108.00-
Feb 5, 2025107.12107.12107.12107.12107.00-
Feb 4, 2025108.36108.36107.12107.12107.0030
Feb 3, 2025110.46110.46110.46110.46110.34-
Jan 31, 2025112.46112.46112.46112.46112.33-
Jan 30, 2025115.14115.14115.14115.14115.01-
Jan 29, 2025117.56117.56117.56117.56117.43-
Jan 28, 2025115.98115.98115.98115.98115.85-
Jan 27, 2025121.64121.64117.90117.90117.7740
Jan 24, 2025126.42126.42126.42126.42126.28-
Jan 23, 2025128.56128.56128.56128.56128.42-
Jan 22, 2025128.54128.54128.54128.54128.40-
Jan 21, 2025131.48131.48131.40131.40131.25-
Jan 20, 2025134.44134.44134.44134.44134.29-
Jan 17, 2025133.24133.24133.24133.24133.09-
Jan 16, 2025132.50132.50132.50132.50132.35-
Jan 15, 2025131.06131.06131.06131.06130.91-
Jan 14, 2025131.06131.06131.06131.06130.91-
Jan 13, 2025131.30131.30131.30131.30131.15-
Jan 10, 2025133.26133.26133.26133.26133.11-
Jan 9, 2025133.50133.50133.50133.50133.35-
Jan 8, 2025133.70133.70133.70133.70133.55-
Jan 7, 2025133.66133.66133.66133.66133.51-
Jan 6, 2025126.14131.42126.14131.42131.27120
Jan 3, 2025122.86122.86122.86122.86122.72-
Jan 2, 2025121.94121.94121.94121.94121.80-
Dec 30, 2024123.56123.56123.56123.56123.42-
Dec 27, 2024124.34124.34124.34124.34124.20-
Dec 23, 2024120.98120.98120.98120.98120.85-
Dec 20, 2024119.92119.92119.92119.92119.79-
Dec 19, 2024119.92119.92119.92119.92119.79-
Dec 18, 2024122.48122.48122.48122.48122.34-
Dec 17, 2024122.94122.94122.94122.94122.80-
Dec 16, 2024116.62118.02116.62118.02117.895
Dec 13, 2024115.52115.54115.52115.54115.418
Dec 12, 2024113.94113.94113.94113.94113.81-
Dec 11, 2024111.96111.96111.96111.96111.84-
Dec 10, 2024112.48112.48112.48112.48112.35-
Dec 9, 2024111.76111.76111.76111.76111.64-
Dec 6, 2024108.14108.14108.14108.14108.02-
Dec 5, 2024110.38110.38110.38110.38110.26-
Dec 4, 2024109.58109.58109.58109.58109.46-
Dec 3, 2024107.40107.40107.40107.40107.28-
Dec 2, 2024104.06104.06104.06104.06103.94-
Nov 29, 2024103.32103.32103.32103.32103.21-
Nov 28, 2024103.32103.32103.32103.32103.21-
Nov 27, 2024104.52104.52104.52104.52104.40-
Nov 26, 2024105.44105.44105.44105.44105.32-
Nov 25, 2024 0.104364 Dividend
Nov 25, 2024103.06105.44103.06105.44105.32100
Nov 22, 2024100.18100.18100.18100.1899.95-
Nov 21, 202497.3797.3797.3797.3797.15-
Nov 20, 202496.8996.8996.8996.8996.67-
Nov 19, 202498.5598.5596.8196.8196.5930
Nov 18, 202498.5598.5598.5598.5598.32-
Nov 15, 2024100.76100.76100.76100.76100.53-
Nov 14, 2024101.10101.10101.10101.10100.87-
Nov 13, 2024101.76101.76101.76101.76101.53-
Nov 12, 2024103.08103.08101.76101.76101.5315
Nov 11, 2024103.20103.20103.20103.20102.96-
Nov 8, 2024103.14103.14103.14103.14102.90-
Nov 7, 2024101.16101.16101.16101.16100.93-
Nov 6, 202499.4399.4399.4399.4399.20-
Nov 5, 202496.3296.3295.5795.5795.3550
Nov 4, 202498.0398.0396.4796.4796.2580
Nov 1, 202498.0398.0398.0398.0397.80-
Oct 31, 2024101.42101.42101.42101.42101.19-
Oct 30, 2024104.62104.62104.62104.62104.38-
Oct 29, 2024103.00103.00103.00103.00102.76-
Oct 28, 2024104.66104.66104.66104.66104.42-
Oct 25, 2024103.00104.66102.62104.66104.4250
Oct 24, 2024120.74120.74120.74120.74120.46-
Oct 23, 2024116.36116.36116.36116.36116.09-
Oct 22, 2024116.36116.36116.36116.36116.09-
Oct 21, 2024116.36116.36116.36116.36116.09-
Oct 18, 2024117.56117.56117.56117.56117.29-
Oct 17, 2024117.56117.56117.56117.56117.29-
Oct 16, 2024117.84117.84117.84117.84117.57-
Oct 15, 2024122.04122.04122.04122.04121.76-
Oct 14, 2024120.06120.06120.06120.06119.78-
Oct 11, 2024118.46118.46118.46118.46118.19-
Oct 10, 2024118.54118.54118.54118.54118.27-
Oct 9, 2024118.16118.16118.16118.16117.89-
Oct 8, 2024118.20118.20118.20118.20117.93-
Oct 7, 2024118.20118.20118.20118.20117.93-
Oct 4, 2024117.74117.74117.74117.74117.47-
Oct 3, 2024118.24118.24118.24118.24117.97-
Oct 2, 2024116.82116.82116.82116.82116.55-
Oct 1, 2024119.76119.76119.76119.76119.48-
Sep 30, 2024120.90120.90119.76119.76119.4895
Sep 27, 2024123.02123.02123.02123.02122.74-
Sep 26, 2024117.94122.20117.94122.20121.9220
Sep 25, 2024116.28116.28116.28116.28116.01-
Sep 24, 2024116.28116.28116.28116.28116.01-
Sep 23, 2024115.36115.36115.36115.36115.09-
Sep 20, 2024119.04119.04115.06115.06114.7950
Sep 19, 2024116.18116.18116.18116.18115.91-
Sep 18, 2024116.18116.18116.18116.18115.91-
Sep 17, 2024115.68115.68115.68115.68115.41-
Sep 16, 2024117.52117.52117.52117.52117.25-
Sep 13, 2024116.16116.16116.16116.16115.89-
Sep 12, 2024119.28119.28119.28119.28119.00-
Sep 11, 2024112.26112.26112.26112.26112.00-
Sep 10, 2024111.52111.52111.52111.52111.26-
Sep 9, 2024110.74110.74110.74110.74110.48-
Sep 6, 2024113.06113.06113.06113.06112.80-
Sep 5, 2024 0.104364 Dividend
Sep 5, 2024113.76114.58113.06113.06112.8029
Sep 4, 2024112.16112.16112.16112.16111.78-
Sep 3, 2024123.32123.32123.32123.32122.90-
Sep 2, 2024123.32123.32123.32123.32122.90-
Aug 30, 2024120.82123.32120.82123.32122.90100
Aug 29, 2024118.76120.42118.76120.42120.019
Aug 28, 2024120.40120.40120.40120.40119.99-
Aug 27, 2024119.78119.78119.78119.78119.38-
Aug 26, 2024120.96120.96120.96120.96120.55-
Aug 23, 2024119.08119.08119.08119.08118.68-
Aug 22, 2024120.84120.84120.84120.84120.43-
Aug 21, 2024119.12119.12119.12119.12118.72-
Aug 20, 2024121.02121.02121.02121.02120.61-
Aug 19, 2024121.02121.02121.02121.02120.61-
Aug 16, 2024119.82119.82119.82119.82119.42-
Aug 15, 2024114.78114.78114.78114.78114.39-
Aug 14, 2024115.12115.12115.12115.12114.73-
Aug 13, 2024111.94111.94111.94111.94111.56-
Aug 12, 2024111.94111.94111.94111.94111.56-
Aug 9, 2024111.94111.94111.94111.94111.56-
Aug 8, 2024104.84104.84104.84104.84104.49-
Aug 7, 2024108.96108.96108.96108.96108.59-
Aug 6, 2024107.70108.48107.70107.88107.5221
Aug 5, 2024102.00102.00102.00102.00101.66-
Aug 2, 2024111.90111.90108.86108.86108.4920
Aug 1, 2024121.28121.28121.28121.28120.87-
Jul 31, 2024113.60113.60113.60113.60113.22-
Jul 30, 2024118.72118.72113.60113.60113.2220
Jul 29, 2024116.66119.50116.66119.50119.101
Jul 26, 2024116.32116.32114.28114.28113.8910
Jul 25, 2024123.98123.98123.98123.98123.56-
Jul 24, 2024140.02140.02140.02140.02139.55-
Jul 23, 2024140.52140.52140.52140.52140.05-
Jul 22, 2024134.98134.98134.98134.98134.52-
Jul 19, 2024138.46138.46138.46138.46137.99-
Jul 18, 2024140.52140.52140.52140.52140.05-
Jul 17, 2024148.10148.10148.10148.10147.60-
Jul 16, 2024146.04146.04146.04146.04145.55-
Jul 15, 2024143.64143.64143.64143.64143.16-
Jul 12, 2024143.04143.04143.04143.04142.56-
Jul 11, 2024145.92145.92145.92145.92145.43-
Jul 10, 2024142.02142.02142.02142.02141.54-
Jul 9, 2024142.02142.02142.02142.02141.54-
Jul 8, 2024140.78140.78140.78140.78140.30-
Jul 5, 2024140.78140.78140.78140.78140.30-
Jul 4, 2024140.82140.82140.78140.78140.3010
Jul 3, 2024138.62138.62138.62138.62138.15-
Jul 2, 2024137.78137.78137.78137.78137.31-
Jul 1, 2024137.78137.78137.78137.78137.31-
Jun 28, 2024137.78137.78137.78137.78137.31-
Jun 27, 2024137.38137.38137.38137.38136.92-
Jun 26, 2024137.38137.38137.38137.38136.92-
Jun 25, 2024136.42136.42136.42136.42135.96-
Jun 24, 2024138.98138.98138.98138.98138.51-
Jun 21, 2024138.98138.98138.98138.98138.51-
Jun 20, 2024143.80143.80143.80143.80143.31-
Jun 19, 2024140.76140.76140.76140.76140.28-
Jun 18, 2024135.68135.68135.68135.68135.22-
Jun 17, 2024136.28136.28136.28136.28135.82-
Jun 14, 2024137.20137.20137.20137.20136.74-
Jun 13, 2024137.54137.54135.68135.68135.2228
Jun 12, 2024133.98133.98133.98133.98133.53-
Jun 11, 2024132.20132.20132.20132.20131.75-
Jun 10, 2024131.64131.64131.64131.64131.20-
Jun 7, 2024132.28132.28132.28132.28131.83-
Jun 6, 2024132.98132.98132.98132.98132.53-
Jun 5, 2024129.34132.50129.34132.50132.05100
Jun 4, 2024130.44130.44130.44130.44130.00-
Jun 3, 2024130.74130.74130.74130.74130.30-
May 31, 2024130.74130.74130.74130.74130.30-
May 30, 2024130.98130.98130.98130.98130.54-
May 29, 2024132.74132.74132.74132.74132.29-
May 28, 2024132.00132.00132.00132.00131.55-
May 27, 2024132.00132.00132.00132.00131.55-
May 24, 2024130.46130.46130.46130.46130.02-
May 23, 2024132.90132.90132.90132.90132.45-
May 22, 2024128.74128.74128.74128.74128.31-
May 21, 2024 0.104364 Dividend
May 21, 2024127.74127.76127.74127.76127.3380
May 20, 2024122.54122.54122.54122.54122.01-
May 17, 2024120.78120.78120.78120.78120.25-
May 16, 2024120.78120.78120.78120.78120.25-
May 15, 2024116.88116.88116.88116.88116.37-
May 14, 2024115.22115.22115.22115.22114.72-
May 13, 2024113.86113.86113.26113.26112.7780
May 10, 2024113.36113.36113.36113.36112.87-
May 9, 2024112.40112.40112.40112.40111.91-
May 8, 2024113.92113.92113.92113.92113.42-
May 7, 2024112.72114.52112.72113.96113.4660
May 6, 2024111.36112.18111.36112.18111.6952
May 3, 2024109.48109.48109.48109.48109.00-
May 2, 2024107.58107.58107.58107.58107.11-
Apr 30, 2024110.00110.00110.00110.00109.52-
Apr 29, 2024106.34106.34106.34106.34105.88-
Apr 26, 2024102.24102.24102.24102.24101.80-
Apr 25, 2024100.52100.52100.52100.52100.08-
Apr 24, 202493.5593.5593.5593.5593.14-
Apr 23, 202491.1891.1891.1891.1890.78-
Apr 22, 202490.9490.9490.9490.9490.54-

Related Tickers

GXG.F Nanoco Group plc
0.0860
+0.58%
 
NNOCF Nanoco Group plc
0.0871
0.00%
 
ASME.MU ASML Holding NV
549.30
-2.57%
 
7204.KL D & O Green Technologies Berhad
1.2400
-1.59%
 
ASML34.SA ASML Holding N.V.
67.37
-0.30%
 
0097.KL ViTrox Corporation Berhad
2.5900
-2.26%
 
MEMS.PA MEMSCAP, S.A.
3.8600
-2.28%
 
1ASML.MI ASML Holding N.V.
554.20
-1.21%
 
RECSI.OL REC Silicon ASA
1.6300
-4.00%
 
ASME.HM ASML Holding NV
550.90
-2.31%