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

Takeda Pharmaceutical Co Ltd (TKD.SG)

Compare
26.28
-0.22
(-0.83%)
As of 8:17:48 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202526.2826.2826.2826.2826.28-
Feb 20, 202526.3226.5026.3226.5026.502,500
Feb 19, 202526.1426.1426.1426.1426.14-
Feb 18, 202526.3426.3426.3426.3426.34-
Feb 17, 202526.0526.0526.0526.0526.05-
Feb 14, 202525.5825.5825.5825.5825.58-
Feb 13, 202525.7925.7925.7925.7925.79-
Feb 12, 202525.7025.7025.7025.7025.70-
Feb 11, 202525.9825.9825.9825.9825.98-
Feb 10, 202525.9525.9925.9525.9925.9940
Feb 7, 202526.2026.2526.2026.2526.25-
Feb 6, 202526.0626.0626.0626.0626.06-
Feb 5, 202525.5125.5125.5125.5125.51-
Feb 4, 202525.6125.6125.6125.6125.61-
Feb 3, 202525.5125.5125.5125.5125.51-
Jan 31, 202525.9225.9225.9225.9225.92-
Jan 30, 202525.8126.3825.8126.3826.381,000
Jan 29, 202525.2025.5025.2025.5025.50120
Jan 28, 202525.4425.4425.4425.4425.44-
Jan 27, 202524.9024.9024.9024.9024.90-
Jan 24, 202524.6124.6124.6124.6124.61-
Jan 23, 202524.5124.5124.5124.5124.51-
Jan 22, 202524.7524.7524.7124.7124.711,518
Jan 21, 202524.7124.7124.7124.7124.71-
Jan 20, 202525.0625.0625.0625.0625.0635
Jan 17, 202525.0325.0325.0325.0325.03-
Jan 16, 202524.9324.9324.9324.9324.93-
Jan 15, 202524.9325.0424.9325.0425.04167
Jan 14, 202525.1925.1925.1925.1925.19-
Jan 13, 202525.3025.3025.3025.3025.30-
Jan 10, 202525.0925.0925.0925.0925.09-
Jan 9, 202525.2725.3125.2725.3125.31350
Jan 8, 202525.2025.2025.2025.2025.20-
Jan 7, 202525.2925.2925.2925.2925.29-
Jan 6, 202525.3625.3625.3625.3625.36-
Jan 3, 202525.4125.4125.4125.4125.41-
Jan 2, 202525.1625.1625.1625.1625.16-
Dec 30, 202425.1725.1725.1725.1725.17-
Dec 27, 202425.2325.2325.2325.2325.23-
Dec 23, 202425.0125.0124.7624.7624.76-
Dec 20, 202424.9924.9924.9924.9924.99-
Dec 19, 202424.8524.8524.7524.8524.85-
Dec 18, 202425.1725.1725.1725.1725.17-
Dec 17, 202424.9424.9424.9424.9424.94-
Dec 16, 202425.2225.2225.2225.2225.22-
Dec 13, 202425.5425.5425.5425.5425.54-
Dec 12, 202425.6425.6425.6425.6425.64-
Dec 11, 202425.6325.6325.6325.6325.63-
Dec 10, 202425.5125.5125.5125.5125.51-
Dec 9, 202425.8525.8525.5425.5425.54300
Dec 6, 202425.8525.8525.8525.8525.85-
Dec 5, 202425.8525.8525.8525.8525.85-
Dec 4, 202425.9425.9425.9425.9425.94-
Dec 3, 202426.1026.1026.1026.1026.1020
Dec 2, 202425.7725.7725.7725.7725.77-
Nov 29, 202425.4325.4325.4325.4325.43-
Nov 28, 202425.3025.3025.3025.3025.30-
Nov 27, 202425.4225.4225.3725.3725.371,496
Nov 26, 202425.3725.3725.3725.3725.37-
Nov 25, 202425.2325.4425.2325.4425.44212
Nov 22, 202425.1725.1725.1725.1725.17-
Nov 21, 202425.0225.0224.9224.9224.92167
Nov 20, 202425.1825.1825.1825.1825.18-
Nov 19, 202425.4225.4225.4225.4225.42-
Nov 18, 202425.4525.4525.4525.4525.45-
Nov 15, 202425.6525.6525.6225.6225.62-
Nov 14, 202425.4025.4025.3925.3925.39600
Nov 13, 202425.3125.3225.3125.3225.3240
Nov 12, 202425.9425.9425.9425.9425.9450
Nov 11, 202425.3025.3025.3025.3025.30-
Nov 8, 202425.4025.4025.4025.4025.40-
Nov 7, 202425.3525.3525.3525.3525.35-
Nov 6, 202425.6825.6825.6825.6825.68-
Nov 5, 202425.7025.7025.5825.6125.613
Nov 4, 202426.0026.0026.0026.0026.0049
Nov 1, 202425.5725.5725.5025.5025.50-
Oct 31, 202425.2725.2725.1025.1025.1075
Oct 30, 202425.5425.5425.5425.5425.54-
Oct 29, 202425.4625.4625.4625.4625.46-
Oct 28, 202424.7624.7624.7624.7624.76-
Oct 25, 202425.1725.1725.1725.1725.17130
Oct 24, 202425.3625.3725.2425.2425.24-
Oct 23, 202425.5225.5225.3025.3025.30-
Oct 22, 202425.8625.8625.8025.8025.802,000
Oct 21, 202426.2126.2126.2126.2126.21-
Oct 18, 202426.0926.0926.0926.0926.09-
Oct 17, 202425.9525.9525.9525.9525.95-
Oct 16, 202425.6125.6125.6125.6125.61-
Oct 15, 202425.7625.7625.7625.7625.76-
Oct 14, 202425.8526.0025.8526.0026.00250
Oct 11, 202425.9925.9925.9925.9925.99-
Oct 10, 202425.9325.9325.9325.9325.93-
Oct 9, 202425.7125.7125.7125.7125.71-
Oct 8, 202425.6226.4725.6226.4726.4780
Oct 7, 202425.8925.8925.5825.5825.581,124
Oct 4, 202426.0526.0526.0526.0526.05-
Oct 3, 202425.5725.5725.5725.5725.57-
Oct 2, 202425.7625.7625.7625.7625.76-
Oct 1, 202425.6125.6125.6125.6125.61-
Sep 30, 202425.7025.7025.7025.7025.70-
Sep 27, 2024 0.63 Dividend
Sep 27, 202425.3425.4025.3425.4025.40-
Sep 26, 202426.1326.1326.1326.13-71.87-
Sep 25, 202426.1026.1026.1026.10-71.79-
Sep 24, 202426.3626.3626.3626.36-72.50-
Sep 23, 202426.2426.8926.2426.36-72.50250
Sep 20, 202426.6926.6926.3726.37-72.5343
Sep 19, 202426.6526.6526.5526.55-73.03-
Sep 18, 202426.4826.5326.4826.52-72.94-
Sep 17, 202426.6726.6726.6726.67-73.36-
Sep 16, 202426.1926.1926.0226.02-71.57-
Sep 13, 202426.1326.1326.1326.13-71.87-
Sep 12, 202426.6326.6326.6326.63-73.25-
Sep 11, 202426.7527.0426.7527.04-74.37300
Sep 10, 202426.7326.7326.7326.73-73.52-
Sep 9, 202426.7426.7426.7426.74-73.55-
Sep 6, 202426.7126.7126.4926.49-72.8622
Sep 5, 202426.7626.8526.7526.77-73.63-
Sep 4, 202426.7726.7726.7726.77-73.63-
Sep 3, 202426.8526.8526.8526.85-73.85-
Sep 2, 202426.7726.7726.7726.77-73.63-
Aug 30, 202426.7826.7826.7826.78-73.66-
Aug 29, 202426.7126.7726.7126.77-73.6375
Aug 28, 202426.6926.6926.6226.62-73.22-
Aug 27, 202426.5026.5026.5026.50-72.89-
Aug 26, 202426.4626.4626.4626.46-72.78-
Aug 23, 202426.8226.8226.8226.82-73.77-
Aug 22, 202426.6526.6526.6526.65-73.30-
Aug 21, 202426.4526.4526.4526.45-72.75-
Aug 20, 202426.5326.5326.5326.53-72.97-
Aug 19, 202426.5126.5126.5126.51-72.92-
Aug 16, 202426.1926.1926.0226.02-71.57-
Aug 15, 202426.0326.0326.0326.03-71.59-
Aug 14, 202425.9625.9625.9625.96-71.40-
Aug 13, 202425.2225.2225.2225.22-69.37-
Aug 12, 202425.2725.2725.2725.27-69.50-
Aug 9, 202424.8425.5024.8425.50-70.14800
Aug 8, 202425.0925.0925.0925.09-69.01-
Aug 7, 202425.2225.2225.2225.22-69.37-
Aug 6, 202424.2924.2924.2924.29-66.81-
Aug 5, 202424.3324.3424.3324.34-66.95177
Aug 2, 202425.6926.5325.5926.53-72.97100
Aug 1, 202425.4825.4925.4825.49-70.11-
Jul 31, 202425.5525.5525.5525.55-70.27-
Jul 30, 202425.0925.0925.0925.09-69.01-
Jul 29, 202425.3625.3925.3625.39-69.8350
Jul 26, 202425.1425.1425.1425.14-69.1542
Jul 25, 202425.1925.1925.1925.19-69.28-
Jul 24, 202425.0925.0925.0125.01-68.79-
Jul 23, 202424.9624.9624.9624.96-68.65-
Jul 22, 202424.5324.5324.5324.53-67.47-
Jul 19, 202424.3924.3924.2824.38-67.06-
Jul 18, 202424.9224.9224.9224.92-68.54-
Jul 17, 202424.7524.7524.7524.75-68.07-
Jul 16, 202424.3624.3624.3624.36-67.00-
Jul 15, 202424.5124.5124.5024.50-67.3975
Jul 12, 202424.5924.5924.5924.59-67.63-
Jul 11, 202424.2624.2624.2624.26-66.73-
Jul 10, 202424.1424.1824.1424.18-66.51188
Jul 9, 202423.9423.9423.9423.94-65.85-
Jul 8, 202424.2224.2524.2224.25-66.70300
Jul 5, 202424.2224.2224.2224.22-66.62-
Jul 4, 202424.1324.1324.1324.13-66.37-
Jul 3, 202424.1524.1524.1524.15-66.42-
Jul 2, 202423.9023.9023.9023.90-65.74-
Jul 1, 202424.2024.2024.2024.20-66.5650
Jun 28, 202424.0624.0624.0624.06-66.18-
Jun 27, 202424.0824.0824.0824.08-66.23-
Jun 26, 202424.1824.1824.1824.18-66.51-
Jun 25, 202424.2024.2024.2024.20-66.56-
Jun 24, 202423.7123.7123.7123.71-65.21-
Jun 21, 202423.4623.4623.4223.42-64.42750
Jun 20, 202423.4523.4523.4523.45-64.50-
Jun 19, 202423.7323.7323.7323.73-65.27100
Jun 18, 202423.8623.8623.8623.86-65.63-
Jun 17, 202424.5324.5324.5324.53-67.47-
Jun 14, 202424.3024.3024.3024.30-66.84-
Jun 13, 202424.1624.2823.9524.28-66.78188
Jun 12, 202424.4624.4624.4624.46-67.28-
Jun 11, 202424.5024.5024.5024.50-67.39-
Jun 10, 202424.8824.8824.8824.88-68.43-
Jun 7, 202424.7924.7924.7924.79-68.18-
Jun 6, 202424.5824.9024.5824.90-68.49200
Jun 5, 202424.6824.9224.6824.92-68.54100
Jun 4, 202424.3524.3524.3524.35-66.97-
Jun 3, 202424.3924.3924.3924.39-67.08-
May 31, 202424.3524.3524.3524.35-66.97-
May 30, 202423.9323.9323.9323.93-65.82-
May 29, 202424.0224.0224.0224.02-66.07-
May 28, 202424.0724.0724.0724.07-66.20-
May 27, 202424.0624.0624.0624.06-66.18-
May 24, 202424.1224.4624.1224.46-67.2830
May 23, 202424.1624.1624.1624.16-66.45-
May 22, 202423.9423.9423.9423.94-65.85-
May 21, 202423.9823.9823.9823.98-65.96-
May 20, 202424.3424.3424.3424.34-66.95-
May 17, 202424.2224.2224.2224.22-66.62-
May 16, 202424.4524.6824.4524.68-67.88150
May 15, 202424.4124.4124.4124.41-67.14-
May 14, 202424.6724.6724.5724.57-67.58-
May 13, 202424.1724.1724.0124.01-66.04-
May 10, 202424.3524.3524.3524.35-66.97-
May 9, 202424.1224.1223.6023.60-64.91600
May 8, 202424.3124.3124.3124.31-66.86-
May 7, 202424.4524.4524.4524.45-67.25-
May 6, 202424.5824.5824.5824.58-67.61-
May 3, 202424.7125.4624.7125.46-70.0338
May 2, 202424.5124.5124.5124.51-67.41-
Apr 30, 202424.5324.5324.5124.51-67.41-
Apr 29, 202423.9024.0823.9024.08-66.23-
Apr 26, 202424.2124.2124.2124.21-66.59-
Apr 25, 202424.2924.2924.2924.29-66.81-
Apr 24, 202424.7724.7724.7724.77-68.13-
Apr 23, 202424.9125.1824.9125.18-69.26190
Apr 22, 202424.7724.7724.7724.77-68.13-
Apr 19, 202424.3924.3924.3924.39-67.08-
Apr 18, 202424.6324.6324.6324.63-67.74-
Apr 17, 202424.3424.7824.3424.78-68.16200
Apr 16, 202425.0125.0125.0125.01-68.79-
Apr 15, 202424.9124.9124.5924.59-67.63-
Apr 12, 202425.0025.0025.0025.00-68.76-
Apr 11, 202424.9124.9124.9124.91-68.51-
Apr 10, 202424.9624.9624.9624.96-68.65-
Apr 9, 202425.2125.2124.9624.96-68.65300
Apr 8, 202425.0525.0524.9924.99-68.73100
Apr 5, 202424.9624.9624.9624.96-68.65-
Apr 4, 202424.9624.9624.9624.96-68.65-
Apr 3, 202424.9124.9124.9124.91-68.51-
Apr 2, 202425.3425.7225.3425.72-70.7438
Mar 28, 2024 0.60 Dividend
Mar 28, 202425.5025.8325.3725.83-71.04-
Mar 27, 202426.3426.3426.3426.34186.10-
Mar 26, 202426.4926.4926.4926.49187.16-
Mar 25, 202426.5026.5026.4626.46186.9540
Mar 22, 202426.6426.6826.6426.68188.50-
Mar 21, 202426.4126.4126.4126.41186.59-
Mar 20, 202426.4126.4126.4126.41186.59-
Mar 19, 202426.4526.4526.4526.45186.87-
Mar 18, 202426.5026.5026.5026.50187.23-
Mar 15, 202426.4226.4226.2126.21185.1880
Mar 14, 202426.3026.3026.3026.30185.81-
Mar 13, 202426.2126.2126.2126.21185.18-
Mar 12, 202426.2126.2126.2126.21185.18-
Mar 11, 202426.5526.5526.4926.49187.1660
Mar 8, 202426.6726.6726.6726.67188.43-
Mar 7, 202426.7226.7226.7226.72188.78-
Mar 6, 202426.6326.6326.6326.63188.15-
Mar 5, 202426.3726.4426.3726.44186.80950
Mar 4, 202426.6126.6126.6126.61188.00-
Mar 1, 202426.8126.8126.5926.59187.86110
Feb 29, 202426.8426.8426.8426.84189.63-
Feb 28, 202426.8226.8226.8226.82189.49-
Feb 27, 202427.1927.3227.1927.24192.4683
Feb 26, 202427.3027.3027.3027.30192.88-
Feb 23, 202426.7926.7926.7926.79189.28-
Feb 22, 202427.0527.0527.0527.05191.11-
Feb 21, 202427.0827.0827.0827.08191.33-