Frankfurt - Delayed Quote EUR

Take-Two Interactive Software, Inc. (TKE.F)

Compare
179.98
-3.34
(-1.82%)
At close: January 31 at 5:57:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025183.02186.06179.98179.98179.98216
Jan 30, 2025184.20184.54181.52183.32183.32101
Jan 29, 2025180.74181.32178.60180.00180.00161
Jan 28, 2025178.62182.16178.62180.24180.24284
Jan 27, 2025176.94180.54176.08180.16180.16467
Jan 24, 2025176.80176.80175.22175.22175.2252
Jan 23, 2025177.24179.98174.00175.58175.58187
Jan 22, 2025178.98179.22176.22178.36178.3646
Jan 21, 2025182.00182.66178.74178.78178.78625
Jan 20, 2025179.52182.32179.52182.32182.32204
Jan 17, 2025179.66181.48179.62181.48181.4837
Jan 16, 2025175.04177.76175.04177.20177.2025
Jan 15, 2025174.08178.86173.80175.82175.82118
Jan 14, 2025173.64175.98173.64174.34174.3444
Jan 13, 2025175.72176.00173.48175.76175.76337
Jan 10, 2025176.88179.00174.14174.14174.14223
Jan 9, 2025178.60179.08178.60179.04179.0430
Jan 8, 2025176.00177.52176.00177.52177.5262
Jan 7, 2025180.12183.24175.00177.04177.04149
Jan 6, 2025184.40184.78182.06182.08182.08252
Jan 3, 2025179.64181.24179.42181.24181.24113
Jan 2, 2025179.00179.80176.18178.26178.26142
Dec 30, 2024177.22177.22177.22177.22177.22-
Dec 27, 2024180.86180.86177.74178.30178.30109
Dec 23, 2024176.58176.98175.12175.12175.12169
Dec 20, 2024174.90174.90171.20174.32174.3287
Dec 19, 2024175.02175.02174.96174.96174.9617
Dec 18, 2024178.34179.18176.02179.18179.18146
Dec 17, 2024176.70178.48176.64178.48178.4878
Dec 16, 2024175.14178.70175.14178.70178.7086
Dec 13, 2024179.98182.50175.80175.80175.80129
Dec 12, 2024179.68180.96179.62179.66179.6680
Dec 11, 2024174.88180.80174.88180.80180.8080
Dec 10, 2024176.42177.30175.94175.94175.9497
Dec 9, 2024181.22181.22177.86177.86177.8630
Dec 6, 2024178.30180.86178.30180.78180.7811
Dec 5, 2024177.42181.18177.42180.46180.46161
Dec 4, 2024180.20180.88178.56179.36179.3667
Dec 3, 2024177.88180.24177.36178.52178.52156
Dec 2, 2024177.36180.30177.36178.44178.44352
Nov 29, 2024177.26179.34176.44178.98178.98604
Nov 28, 2024174.70177.40174.70177.40177.40175
Nov 27, 2024180.56180.56177.22177.22177.2216
Nov 26, 2024177.76180.44177.22179.90179.9026
Nov 25, 2024181.16182.32178.84179.40179.40108
Nov 22, 2024176.86181.00176.86181.00181.0088
Nov 21, 2024174.44178.30174.44178.30178.3027
Nov 20, 2024174.60177.66174.60176.10176.10138
Nov 19, 2024171.48175.14170.82175.14175.14446
Nov 18, 2024172.00172.00168.22171.80171.80680
Nov 15, 2024172.84172.84169.22171.06171.0698
Nov 14, 2024171.08174.38170.98170.98170.98236
Nov 13, 2024168.60171.56168.60171.56171.56172
Nov 12, 2024168.78169.34167.42169.34169.34213
Nov 11, 2024164.94169.24164.94167.68167.6815
Nov 8, 2024165.02168.04164.70164.70164.70284
Nov 7, 2024160.72165.18157.86165.18165.18183
Nov 6, 2024152.96156.22152.96155.00155.00466
Nov 5, 2024148.70151.22148.70149.44149.44100
Nov 4, 2024149.46150.72148.00150.72150.72246
Nov 1, 2024147.72147.72147.72147.72147.72-
Oct 31, 2024148.50150.54148.50149.98149.9816
Oct 30, 2024148.98149.70148.78149.70149.7090
Oct 29, 2024147.64149.92147.64149.92149.9220
Oct 28, 2024149.08149.90148.96148.96148.967
Oct 25, 2024147.90150.82147.90150.68150.68235
Oct 24, 2024149.98150.24148.32150.24150.24638
Oct 23, 2024147.00148.50147.00148.50148.5077
Oct 22, 2024143.74147.00142.64147.00147.00907
Oct 21, 2024141.86141.86141.76141.76141.7615
Oct 18, 2024141.70143.96141.70143.04143.04206
Oct 17, 2024141.58141.58141.58141.58141.58-
Oct 16, 2024142.28144.32142.28144.32144.329
Oct 15, 2024141.64141.68141.54141.54141.5421
Oct 14, 2024140.88141.20140.88141.20141.2021
Oct 11, 2024139.32141.00139.32141.00141.002
Oct 10, 2024139.54141.60139.54139.58139.5822
Oct 9, 2024138.18140.30138.18139.76139.7672
Oct 8, 2024137.52137.52137.52137.52137.5210
Oct 7, 2024137.18138.36136.94138.36138.3665
Oct 4, 2024134.70135.00134.70135.00135.0019
Oct 3, 2024136.06136.06136.06136.06136.06-
Oct 2, 2024134.86136.84134.86136.84136.8445
Oct 1, 2024136.94136.94136.94136.94136.94-
Sep 30, 2024136.00138.08135.70137.44137.44330
Sep 27, 2024136.50137.22136.50137.22137.2218
Sep 26, 2024134.62137.30134.62137.30137.3022
Sep 25, 2024133.62135.78133.62134.76134.7629
Sep 24, 2024133.70135.74132.88132.88132.88415
Sep 23, 2024134.64134.64134.64134.64134.645
Sep 20, 2024136.52136.52136.52136.52136.52-
Sep 19, 2024138.12138.12138.12138.12138.12-
Sep 18, 2024136.36137.70136.36137.70137.7065
Sep 17, 2024136.00139.44136.00138.18138.1882
Sep 16, 2024136.10137.94135.68135.72135.7283
Sep 13, 2024137.60138.52137.60138.52138.5254
Sep 12, 2024137.30139.00137.30138.80138.80175
Sep 11, 2024138.82141.06137.66137.66137.6613
Sep 10, 2024140.42141.00140.42141.00141.002
Sep 9, 2024140.68140.74139.66139.66139.6656
Sep 6, 2024140.12140.12139.94139.94139.9427
Sep 5, 2024141.52143.52141.52142.50142.5047
Sep 4, 2024139.54139.54139.54139.54139.54-
Sep 3, 2024147.24147.24144.38144.38144.38172
Sep 2, 2024146.00146.00144.82144.82144.82187
Aug 30, 2024143.94146.12143.94144.00144.0065
Aug 29, 2024141.54144.48141.54144.48144.4820
Aug 28, 2024143.22145.36143.10143.10143.1020
Aug 27, 2024142.56144.72142.56144.72144.721
Aug 26, 2024141.48144.14141.48144.14144.1442
Aug 23, 2024141.80142.86141.80142.86142.8636
Aug 22, 2024142.54144.04142.44144.00144.0069
Aug 21, 2024138.28144.00138.24143.42143.42189
Aug 20, 2024134.88136.94134.88136.94136.9420
Aug 19, 2024136.70136.70136.70136.70136.707
Aug 16, 2024134.40136.36134.40136.36136.3690
Aug 15, 2024130.74134.62130.74134.60134.6020
Aug 14, 2024130.84132.38130.84132.38132.38279
Aug 13, 2024133.76133.76133.76133.76133.76-
Aug 12, 2024133.66135.40132.40135.40135.4079
Aug 9, 2024135.58135.58133.52133.52133.5214
Aug 8, 2024124.82125.90123.10125.90125.90286
Aug 7, 2024127.90130.48127.90130.48130.4870
Aug 6, 2024128.32131.18128.32131.00131.0045
Aug 5, 2024123.94128.34123.94127.80127.80901
Aug 2, 2024133.56133.78131.60132.74132.74190
Aug 1, 2024138.46140.90134.98134.98134.9815
Jul 31, 2024139.08139.86139.08139.86139.8619
Jul 30, 2024139.00139.62139.00139.62139.6290
Jul 29, 2024138.10140.68138.10139.72139.72101
Jul 26, 2024137.62140.04137.62139.12139.1211
Jul 25, 2024139.92139.92139.42139.42139.4215
Jul 24, 2024138.36140.82138.36140.82140.82162
Jul 23, 2024136.98137.16136.98137.16137.167
Jul 22, 2024137.20139.32137.20137.48137.48239
Jul 19, 2024137.10137.14137.10137.14137.1455
Jul 18, 2024137.00138.30136.94137.72137.7297
Jul 17, 2024140.10142.04139.52139.52139.5213
Jul 16, 2024139.88141.68139.20141.20141.2081
Jul 15, 2024139.90141.98139.90141.98141.9810
Jul 12, 2024138.36140.88138.20140.88140.88263
Jul 11, 2024136.28138.02135.90135.90135.9025
Jul 10, 2024137.04139.20137.04137.66137.66131
Jul 9, 2024140.00140.00138.90138.90138.9043
Jul 8, 2024141.10141.10139.08140.68140.6830
Jul 5, 2024140.86142.84140.00140.00140.0092
Jul 4, 2024141.20143.12141.10143.12143.12143
Jul 3, 2024142.86145.02142.86145.02145.0216
Jul 2, 2024142.60144.72142.26144.72144.72122
Jul 1, 2024145.82145.82143.94143.94143.9425
Jun 28, 2024145.88147.94145.88146.02146.0256
Jun 27, 2024146.04146.04145.60145.60145.6033
Jun 26, 2024147.54150.00147.36147.38147.3845
Jun 25, 2024149.90149.98147.66147.66147.66142
Jun 24, 2024146.78148.96146.68148.96148.96164
Jun 21, 2024143.58147.36143.58147.36147.3674
Jun 20, 2024145.00145.00144.04145.00145.0050
Jun 19, 2024143.66143.66143.66143.66143.66-
Jun 18, 2024147.90147.90145.78146.28146.28117
Jun 17, 2024147.48149.50147.00147.22147.22371
Jun 14, 2024145.92148.56145.92146.46146.46155
Jun 13, 2024149.32149.32149.32149.32149.321
Jun 12, 2024145.02146.94143.50146.94146.94100
Jun 11, 2024147.98147.98147.98147.98147.98-
Jun 10, 2024152.14152.14148.68148.68148.6847
Jun 7, 2024151.70153.28151.70153.22153.2236
Jun 6, 2024152.66154.78152.66152.76152.7635
Jun 5, 2024153.84154.22152.32154.22154.22278
Jun 4, 2024151.18152.22149.12152.22152.22179
Jun 3, 2024149.04149.54148.60148.94148.94158
May 31, 2024146.80148.10146.72146.86146.86171
May 30, 2024146.46148.58145.96145.96145.9661
May 29, 2024143.18145.38143.18145.18145.1895
May 28, 2024141.20143.68141.20143.68143.6812
May 27, 2024143.00143.54141.46141.50141.5096
May 24, 2024139.94142.50139.78142.50142.5085
May 23, 2024138.48141.98138.48140.14140.1489
May 22, 2024138.46139.24138.46139.24139.2410
May 21, 2024137.92139.96137.88139.58139.5818
May 20, 2024137.74137.74135.14135.14135.14115
May 17, 2024131.00137.58129.50137.58137.58107
May 16, 2024135.16137.32134.34134.34134.3443
May 15, 2024132.92134.92132.92134.76134.7697
May 14, 2024132.48134.46132.48134.18134.186
May 13, 2024136.50136.50134.40135.08135.0813
May 10, 2024134.24136.30134.24136.06136.0654
May 9, 2024134.76134.76134.76134.76134.76-
May 8, 2024137.04139.08136.24136.24136.2441
May 7, 2024136.84136.84136.74136.74136.7450
May 6, 2024134.60136.96134.60136.66136.6642
May 3, 2024132.46135.30132.46135.30135.30201
May 2, 2024132.58132.58132.00132.38132.38138
Apr 30, 2024133.74135.78133.74134.36134.369
Apr 29, 2024135.84136.04134.02135.00135.00206
Apr 26, 2024133.90136.00133.06136.00136.0046
Apr 25, 2024131.84133.80131.82132.92132.9237
Apr 24, 2024131.80134.10131.80133.02133.0270
Apr 23, 2024131.58132.22131.58132.00132.00260
Apr 22, 2024131.90131.90131.26131.88131.88170
Apr 19, 2024130.76131.90130.76131.90131.90110
Apr 18, 2024133.26135.20133.02133.02133.0221
Apr 17, 2024136.02136.02135.00135.00135.00338
Apr 16, 2024135.72135.72135.72135.72135.72-
Apr 15, 2024139.50140.00137.52137.52137.52160
Apr 12, 2024140.24140.24138.94138.94138.9410
Apr 11, 2024140.52142.68140.42142.36142.36214
Apr 10, 2024141.52141.62140.32141.48141.48353
Apr 9, 2024142.62142.62140.24141.98141.98175
Apr 8, 2024141.40143.12141.00141.50141.50414
Apr 5, 2024137.24139.22137.16139.22139.2217
Apr 4, 2024139.04140.64139.04140.64140.6427
Apr 3, 2024139.70139.90138.96139.30139.30217
Apr 2, 2024140.72140.78137.70138.88138.88301
Mar 28, 2024134.74135.22132.74132.74132.7488
Mar 27, 2024134.56136.68134.56136.14136.1447
Mar 26, 2024135.00137.44134.98135.40135.40332
Mar 25, 2024141.36141.36131.82133.16133.16509
Mar 22, 2024139.48141.14139.48141.14141.144
Mar 21, 2024135.00140.26135.00140.26140.26160
Mar 20, 2024132.50134.86132.50134.78134.78102
Mar 19, 2024131.98133.84131.68131.76131.76745
Mar 18, 2024133.80133.80131.80132.02132.0241
Mar 15, 2024131.08131.20131.08131.20131.207
Mar 14, 2024131.60133.66130.88131.36131.36164
Mar 13, 2024131.28133.32131.28133.32133.3295
Mar 12, 2024132.60134.62132.60134.62134.621
Mar 11, 2024132.60134.08132.60134.08134.0828
Mar 8, 2024131.48133.46131.48131.54131.54186
Mar 7, 2024130.88132.82130.88132.82132.82118
Mar 6, 2024131.60134.02131.60134.02134.02107
Mar 5, 2024133.24135.26131.04131.04131.04458
Mar 4, 2024137.52139.64135.18135.18135.18380
Mar 1, 2024135.30138.38135.30138.38138.38245
Feb 29, 2024135.08137.00134.76135.38135.3875
Feb 28, 2024135.62136.98135.18135.34135.3473
Feb 27, 2024136.86136.86136.02136.02136.0264
Feb 26, 2024140.40140.40138.12138.42138.4296
Feb 23, 2024140.50141.88140.18140.18140.1868
Feb 22, 2024138.98142.36138.98141.12141.12172
Feb 21, 2024139.44141.64139.42139.54139.5436
Feb 20, 2024141.16142.72140.72141.60141.6022
Feb 19, 2024143.86143.98143.86143.98143.9815
Feb 16, 2024144.74144.74144.74144.74144.74-
Feb 15, 2024144.98146.20144.34144.34144.3420
Feb 14, 2024142.20145.60142.20145.52145.5277
Feb 13, 2024145.00145.76141.94141.94141.94281
Feb 12, 2024144.58147.46142.66147.42147.42429
Feb 9, 2024143.10146.36142.72145.58145.581,014
Feb 8, 2024158.00159.18157.04159.18159.18492
Feb 7, 2024153.72156.90153.72156.90156.90183
Feb 6, 2024154.14154.42151.32154.42154.4290
Feb 5, 2024152.84154.80152.60152.60152.6027
Feb 2, 2024152.10154.46152.10152.46152.46164
Feb 1, 2024153.92154.18150.00150.00150.0058
Jan 31, 2024152.84154.80151.04152.66152.6672

Related Tickers

EI4.F Square Enix Holdings Co., Ltd.
38.86
-2.21%
 
NTOA.SG Nintendo Co Ltd
15.70
-1.26%
 
NTOA.BE Nintendo Co Ltd
15.70
-2.48%
 
7CD.F CD Projekt S.A.
50.00
+0.02%
 
NTO.SG Nintendo Co Ltd
64.26
-0.22%
 
NTO.F Nintendo Co., Ltd.
62.40
-3.20%
 
UEN.DU Ubisoft Entertainment
11.20
-2.14%
 
NTOA.F Nintendo Co., Ltd.
15.30
-4.37%
 
UEN.F Ubisoft Entertainment SA
11.20
-2.18%
 
7974.T Nintendo Co., Ltd.
10,230.00
-1.87%