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

Tikehau Capital (TKO.PA)

Compare
17.14
-0.72
(-4.03%)
At close: April 7 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202516.8617.7816.8617.1417.1437,952
Apr 4, 202518.5418.6217.6217.8617.8678,341
Apr 3, 202518.5818.9618.5018.6818.6823,074
Apr 2, 202519.0819.1018.6218.8418.8424,228
Apr 1, 202519.3019.3819.0019.1619.1620,318
Mar 31, 202519.7419.7619.1019.1219.1232,490
Mar 28, 202519.9019.9819.7819.8819.8817,397
Mar 27, 202519.8419.9219.7419.8419.8418,464
Mar 26, 202520.1520.2019.8619.9219.9225,101
Mar 25, 202519.9020.2019.8420.1520.1528,449
Mar 24, 202519.7620.1519.6819.9019.90209,135
Mar 21, 202520.2020.2019.6819.6819.68104,590
Mar 20, 202520.1520.2019.9220.1520.1521,726
Mar 19, 202520.2020.2019.9020.0520.0526,878
Mar 18, 202520.1520.3520.1020.1520.1514,650
Mar 17, 202520.0020.2019.9220.2020.2017,178
Mar 14, 202519.8420.0019.7819.8219.8225,481
Mar 13, 202520.1020.1019.7219.7819.7822,260
Mar 12, 202520.0020.0019.7619.9819.9817,115
Mar 11, 202520.0520.2019.8019.8419.8441,679
Mar 10, 202520.6020.6020.0020.0020.0024,510
Mar 7, 202520.5020.5520.4020.4520.4515,106
Mar 6, 202520.8020.8520.3520.5520.5519,179
Mar 5, 202520.8521.1020.5520.6020.6038,452
Mar 4, 202521.2021.2020.6520.7020.7016,008
Mar 3, 202521.1521.3021.1021.2021.2012,517
Feb 28, 202521.2521.2520.9521.0021.0021,958
Feb 27, 202521.4021.5021.1521.1521.1511,649
Feb 26, 202521.5521.7021.4521.4521.458,285
Feb 25, 202521.8021.8521.5021.5021.5016,287
Feb 24, 202521.8521.9521.6521.8021.8079,057
Feb 21, 202522.5023.1021.7521.8021.8048,834
Feb 20, 202521.6022.7521.5022.5022.5034,689
Feb 19, 202521.6521.7521.4021.4021.4014,965
Feb 18, 202521.4021.6521.2521.6521.6513,351
Feb 17, 202521.3021.4521.0521.3521.3581,920
Feb 14, 202521.8021.8021.1021.3021.3045,762
Feb 13, 202521.7521.9021.5021.7021.7018,638
Feb 12, 202521.9021.9521.6521.7021.7010,827
Feb 11, 202521.9021.9521.7021.8021.8012,169
Feb 10, 202521.7521.9521.7521.8521.8514,386
Feb 7, 202521.7521.8021.7021.7021.709,268
Feb 6, 202521.8021.9521.7521.7521.756,709
Feb 5, 202521.7521.8521.6521.8021.8011,796
Feb 4, 202521.7521.8521.6021.7521.7519,467
Feb 3, 202521.2521.8521.2021.7521.7517,455
Jan 31, 202521.7021.7021.3021.6521.6534,734
Jan 30, 202521.7521.8521.5021.7021.7034,732
Jan 29, 202522.1522.1521.5021.5021.5012,277
Jan 28, 202521.7522.0521.7522.0522.0515,095
Jan 27, 202521.5021.8021.5021.8021.8013,440
Jan 24, 202521.7021.7521.6521.6521.6510,625
Jan 23, 202521.7021.7021.5021.7021.7015,293
Jan 22, 202521.3021.5521.2021.5521.5523,380
Jan 21, 202521.0021.2021.0021.2021.2026,406
Jan 20, 202521.1021.1520.9521.0021.0011,761
Jan 17, 202521.1021.2020.9521.0521.0515,669
Jan 16, 202521.0021.2020.9521.1021.1032,803
Jan 15, 202520.6520.9520.6520.9020.9017,537
Jan 14, 202520.5520.7520.5020.6520.6516,449
Jan 13, 202520.7020.7020.4520.4520.4515,799
Jan 10, 202520.9520.9520.7520.8020.8012,646
Jan 9, 202520.9021.0520.5521.0021.0014,806
Jan 8, 202521.0021.0020.5520.7520.7512,286
Jan 7, 202521.1021.1520.8520.8520.8521,491
Jan 6, 202521.1021.2020.9521.1021.1020,041
Jan 3, 202521.0021.0520.8020.8520.8515,665
Jan 2, 202520.5020.9520.5020.9520.9527,309
Dec 31, 202420.7020.7020.4020.5020.5012,424
Dec 30, 202420.6020.6020.4020.4520.4514,205
Dec 27, 202420.3020.6020.1020.6020.6026,910
Dec 24, 202420.2520.4020.0020.2020.2012,620
Dec 23, 202419.9019.9019.6619.8419.8421,345
Dec 20, 202419.9419.9819.6619.9419.9442,331
Dec 19, 202420.1020.1519.9219.9419.9431,259
Dec 18, 202420.2520.5020.2520.4020.4012,526
Dec 17, 202420.3020.5020.2520.2520.2515,531
Dec 16, 202420.4020.4020.1520.3020.3017,931
Dec 13, 202420.4020.5020.3020.3520.3513,182
Dec 12, 202420.6520.8020.3020.4020.4011,974
Dec 11, 202420.5520.5520.3020.4020.4012,194
Dec 10, 202420.4020.5520.3020.5520.5515,999
Dec 9, 202420.3520.6020.3520.4020.4033,991
Dec 6, 202420.2520.4520.2520.3520.3522,313
Dec 5, 202420.1520.5020.1520.2520.2593,144
Dec 4, 202420.1520.3520.1520.1520.1537,092
Dec 3, 202420.4020.4520.2020.2520.2543,712
Dec 2, 202420.9020.9020.4520.4520.4524,387
Nov 29, 202420.9521.2520.9521.0521.0522,092
Nov 28, 202420.7521.1020.7521.0021.0022,171
Nov 27, 202420.8020.8520.6520.7020.7026,405
Nov 26, 202420.8521.0020.7520.8020.8021,588
Nov 25, 202420.7021.5020.7021.0021.0047,723
Nov 22, 202420.6520.9020.6020.6020.6029,204
Nov 21, 202420.4520.6520.4020.6020.6015,842
Nov 20, 202420.6020.7020.4520.5020.5035,455
Nov 19, 202420.5020.6520.1520.4020.4054,476
Nov 18, 202420.8020.8020.3520.4520.4516,612
Nov 15, 202420.6020.7020.5020.5520.5518,408
Nov 14, 202420.6020.7020.5520.6020.6019,459
Nov 13, 202420.4020.7020.3520.5020.5040,020
Nov 12, 202421.0521.1020.5020.5020.5016,424
Nov 11, 202421.1521.2521.1021.2021.2036,646
Nov 8, 202421.3021.4021.1021.1521.1516,882
Nov 7, 202421.2521.3521.2021.3021.3021,104
Nov 6, 202421.2521.5021.1021.1521.1533,913
Nov 5, 202421.4521.4521.1021.2521.2524,857
Nov 4, 202421.2521.4021.2021.2521.2521,549
Nov 1, 202421.2021.4021.0521.3521.3530,012
Oct 31, 202421.4021.4021.0021.2021.2013,494
Oct 30, 202421.4021.4521.1021.3021.3015,809
Oct 29, 202421.7521.8021.4521.4521.4524,632
Oct 28, 202421.9522.0021.7521.7521.7510,723
Oct 25, 202422.1022.1021.8521.9521.954,727
Oct 24, 202422.0022.2021.8522.0022.0021,355
Oct 23, 202422.5022.6522.0522.1022.1012,793
Oct 22, 202422.7522.8022.5022.5022.5013,656
Oct 21, 202423.0023.2022.6522.7522.7519,620
Oct 18, 202423.2023.2022.8523.1523.1526,141
Oct 17, 202422.8523.2022.8523.0523.0536,971
Oct 16, 202422.5522.9022.5022.8522.8515,887
Oct 15, 202422.5522.6522.4022.5522.5519,657
Oct 14, 202422.5022.6022.4522.5522.5510,399
Oct 11, 202422.5022.7522.4022.4522.4521,705
Oct 10, 202423.1023.2522.4022.5022.5037,328
Oct 9, 202423.0023.4522.9523.2523.2534,030
Oct 8, 202423.6023.6523.2523.2523.2517,579
Oct 7, 202424.0024.0023.4523.6023.6026,309
Oct 4, 202424.1524.4524.1524.3024.30220,663
Oct 3, 202424.4524.4524.1524.1524.1516,527
Oct 2, 202424.3024.5524.1024.4024.4022,784
Oct 1, 202424.2024.4024.1024.3024.3016,411
Sep 30, 202424.9024.9024.1024.1524.1514,571
Sep 27, 202425.0025.0024.7524.9024.9039,676
Sep 26, 202424.8525.0024.8525.0025.0039,533
Sep 25, 202424.7025.0024.7024.8524.8514,397
Sep 24, 202424.2024.8024.2024.7024.7022,253
Sep 23, 202424.7024.7024.2024.4524.4520,025
Sep 20, 202424.6025.0024.6025.0025.00225,754
Sep 19, 202424.2024.8024.1524.6024.6041,722
Sep 18, 202424.3024.3524.0024.2024.2024,059
Sep 17, 202424.0024.6024.0024.3024.3028,942
Sep 16, 202423.7024.4023.7024.2024.2026,437
Sep 13, 202423.2023.8523.2023.7023.7025,455
Sep 12, 202422.9023.1522.8523.1023.1014,901
Sep 11, 202422.7522.9022.5522.7522.7518,552
Sep 10, 202422.6522.8022.5022.6022.6018,807
Sep 9, 202421.9022.8021.9022.5022.5019,474
Sep 6, 202422.3022.3522.0022.0022.0012,902
Sep 5, 202422.3022.3022.0522.1522.1514,351
Sep 4, 202421.9522.3021.9022.3022.3041,105
Sep 3, 202422.3522.5021.9521.9521.9511,502
Sep 2, 202422.2022.4522.2022.3522.358,343
Aug 30, 202422.4022.4522.2022.2022.204,955
Aug 29, 202422.5022.5022.2022.3022.308,920
Aug 28, 202422.2522.4022.0022.3522.3514,037
Aug 27, 202422.5022.5022.2522.2522.255,917
Aug 26, 202422.7022.7022.3522.5022.507,997
Aug 23, 202422.4022.7022.4022.6522.6514,805
Aug 22, 202422.3522.4522.1522.4022.409,042
Aug 21, 202422.3522.5522.3022.3522.356,045
Aug 20, 202422.5022.5022.3522.3522.3521,881
Aug 19, 202422.4022.6022.3522.5022.508,420
Aug 16, 202422.7022.7022.3522.4022.409,207
Aug 15, 202422.4522.7522.4022.7022.7019,531
Aug 14, 202422.4022.8022.4022.4522.4520,690
Aug 13, 202422.5022.6022.2522.4022.406,947
Aug 12, 202422.5522.5522.4022.4522.4513,430
Aug 9, 202422.2022.5522.2022.3022.306,166
Aug 8, 202422.2022.3021.9522.2022.2013,637
Aug 7, 202422.0022.3022.0022.3022.3015,701
Aug 6, 202422.0522.3521.7022.0022.0019,731
Aug 5, 202421.8022.1521.5522.0022.0027,210
Aug 2, 202422.7522.7522.2522.3022.3010,401
Aug 1, 202423.3023.3522.8022.8022.8016,026
Jul 31, 202424.2024.2023.2523.4023.4026,646
Jul 30, 202423.8024.3023.8024.2024.2019,212
Jul 29, 202424.0024.0023.5523.6523.6510,442
Jul 26, 202423.5023.6523.4023.6523.659,930
Jul 25, 202423.7523.7523.2023.4023.4013,983
Jul 24, 202424.1524.1523.5023.6523.6529,424
Jul 23, 202424.1024.4523.8524.2524.2556,096
Jul 22, 202423.1524.1023.1524.1024.1062,235
Jul 19, 202423.0523.2023.0523.1523.156,686
Jul 18, 202423.0523.2023.0023.0523.057,778
Jul 17, 202423.2523.4023.1523.1523.159,452
Jul 16, 202423.0023.6023.0023.3023.3015,837
Jul 15, 202423.3023.3022.8523.0023.0013,592
Jul 12, 202423.0023.3522.9523.2523.2514,479
Jul 11, 202422.4523.2522.2523.0523.0549,040
Jul 10, 202422.2522.6022.2522.4522.4516,126
Jul 9, 202422.5522.6022.2522.2522.2515,321
Jul 8, 202422.3522.6022.2522.5522.559,851
Jul 5, 202421.9022.2521.9022.2522.2531,129
Jul 4, 202421.8522.0021.8021.9021.908,380
Jul 3, 202421.3021.6521.3021.6521.6510,764
Jul 2, 202421.1021.3021.1021.3021.306,521
Jul 1, 202421.2521.4521.1021.1021.101,235,364
Jun 28, 202421.6021.6020.9020.9520.958,340
Jun 27, 202421.5021.6021.3521.3521.3517,575
Jun 26, 202421.6021.6021.3521.3521.3514,463
Jun 25, 202421.9022.0021.5021.6021.6019,955
Jun 24, 202422.1522.1521.7521.9521.9547,198
Jun 21, 202422.1022.5522.0522.0522.0535,566
Jun 20, 202421.6522.1521.6522.1522.1528,123
Jun 19, 202421.6021.7021.5021.6521.6517,542
Jun 18, 202421.3021.5521.3021.5021.5013,988
Jun 17, 202421.1521.3521.0021.3021.3027,763
Jun 14, 202421.5021.6021.0021.2021.2041,032
Jun 13, 202421.7521.7521.4021.4021.4020,844
Jun 12, 202421.3021.8021.3021.7521.7518,062
Jun 11, 202421.2521.4521.2021.3521.3520,530
Jun 10, 202421.7021.7021.2521.2521.2583,645
Jun 7, 202421.7521.7521.5021.6521.6529,728
Jun 6, 202421.6021.8521.5521.7521.7522,019
Jun 5, 202421.3021.5521.2021.5021.5011,438
Jun 4, 202421.3521.3521.1521.2021.208,547
Jun 3, 202421.2521.5021.2021.4021.4011,070
May 31, 202421.1521.2521.0021.0521.0512,887
May 30, 202421.2021.3021.0521.1521.1517,204
May 29, 202421.2521.3021.1021.1021.1015,385
May 28, 202421.2021.6521.1021.2521.2523,637
May 27, 202421.1021.2021.0021.2021.2012,187
May 24, 202420.7021.0520.7020.9520.9515,809
May 23, 202420.7520.9520.7020.7520.7514,331
May 22, 202420.9021.0020.7020.7020.7013,342
May 21, 202420.9021.0020.7020.8520.8514,014
May 20, 202421.0521.1020.9020.9520.958,416
May 17, 202421.2521.3021.0521.0521.0515,467
May 16, 202421.3021.5021.2021.2021.2012,446
May 15, 202421.2021.4021.0021.3021.3017,692
May 14, 202421.2521.2521.0021.0021.0012,802
May 13, 202421.3021.3521.1021.1021.1013,896
May 10, 202421.0521.3521.0521.1021.1014,143
May 9, 2024 0.75 Dividend
May 9, 202421.2021.3020.9521.0021.0015,937
May 8, 202421.9522.0021.8522.0021.2550,522
May 7, 202422.1022.1521.9521.9521.2023,278
May 6, 202421.9522.0521.8522.0021.259,829
May 3, 202422.0522.1521.8521.9521.2018,042
May 2, 202422.0022.1021.8522.0021.2520,877
Apr 30, 202421.5022.0021.5021.9521.2045,300
Apr 29, 202421.4521.8021.4521.6520.9140,868
Apr 26, 202420.9521.5020.9521.3520.6250,129
Apr 25, 202420.9521.1520.8520.9520.2421,084
Apr 24, 202421.3021.4020.9520.9520.2413,944
Apr 23, 202421.4521.5521.3021.3020.5710,941
Apr 22, 202421.2521.5021.2021.4520.7244,065
Apr 19, 202421.2521.3521.1521.2520.5311,599
Apr 18, 202421.1521.4521.1521.2520.5314,646
Apr 17, 202421.1021.3520.9521.1520.439,051
Apr 16, 202421.1521.1520.8520.9520.2412,812
Apr 15, 202421.3021.6021.2521.2520.538,756
Apr 12, 202421.3521.7021.1521.2020.4810,863
Apr 11, 202421.1521.5021.1521.3020.5717,956
Apr 10, 202420.8021.3020.8021.0520.3332,822
Apr 9, 202420.8520.8520.5520.7019.9912,471
Apr 8, 202420.6020.9520.6020.7520.0423,499

Related Tickers

0HZD.IL Wendel
78.90
-5.57%
 
ORES.ST Investment AB Öresund (publ)
107.20
-3.94%
 
TRAC-B.ST AB Traction
249.95
-3.12%
 
FSGl.XC
 
Z1W.F CVC Capital Partners plc
14.90
-3.37%
 
DBAN.DE Deutsche Beteiligungs AG
22.40
+0.67%
 
ANTIN.PA Antin Infrastructure Partners SAS
9.51
-5.65%
 
RF.PA Eurazeo SE
55.15
-6.68%
 
BURE.ST Bure Equity AB (publ)
277.40
-6.03%
 
PINT.L Pantheon Infrastructure PLC
92.00
+0.66%