Dusseldorf - Delayed Quote EUR

Trend Micro Inc (TMI.DU)

Compare
52.00
-0.15
(-0.29%)
At close: January 16 at 7:31:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202551.8552.0551.8552.0052.00-
Jan 15, 202551.8552.1551.8552.1552.15-
Jan 14, 202551.3051.3050.9550.9550.95-
Jan 13, 202551.6051.8551.5051.8551.85-
Jan 10, 202550.7550.7550.2050.7050.70-
Jan 9, 202550.0550.1550.0550.1550.15-
Jan 8, 202549.4049.4449.1649.2849.28-
Jan 7, 202549.5450.5049.4850.5050.50-
Jan 6, 202549.4649.4649.1049.1249.12-
Jan 3, 202550.3051.4550.3051.1051.10-
Jan 2, 202550.4050.8550.4050.4050.40-
Dec 30, 202450.6051.0550.5050.5050.50-
Dec 27, 202452.3052.3051.8551.8551.85-
Dec 23, 202451.2551.2550.5050.5050.50-
Dec 20, 202450.8550.8549.1649.1649.16-
Dec 19, 202451.2551.2550.9550.9550.95-
Dec 18, 202451.4051.4051.3551.3551.35-
Dec 17, 202452.3552.4051.8551.9051.90-
Dec 16, 202451.6551.9051.6551.7051.70-
Dec 13, 202452.8052.8052.7052.7052.70-
Dec 12, 202452.3552.6052.3552.4552.45-
Dec 11, 202452.2052.2551.9552.0052.00-
Dec 10, 202452.2552.2552.2052.2552.25-
Dec 9, 202452.9052.9052.3552.4052.40-
Dec 6, 202452.0552.1551.8052.1552.15-
Dec 5, 202452.9552.9552.6552.6552.65-
Dec 4, 202451.9551.9551.2551.4051.40-
Dec 3, 202451.5051.5551.0551.3051.30-
Dec 2, 202451.8551.9550.9550.9550.95-
Nov 29, 202451.1551.1551.1551.1551.15-
Nov 28, 202451.4051.4050.9050.9050.90-
Nov 27, 202451.3551.4051.2551.3551.35-
Nov 26, 202450.7550.9050.6550.9050.90-
Nov 25, 202449.5249.5849.4449.5649.56-
Nov 22, 202448.4648.5048.2448.2648.26-
Nov 21, 202448.0248.0647.7447.7447.74-
Nov 20, 202447.5047.8847.4847.8847.88-
Nov 19, 202449.3249.5249.1849.1849.18-
Nov 18, 202448.6248.6247.9647.9647.96-
Nov 15, 202449.3049.5449.1449.5449.54-
Nov 14, 202449.2649.2648.5448.5448.54-
Nov 13, 202448.8248.8248.4848.6448.64-
Nov 12, 202447.6847.7047.5447.5447.54-
Nov 11, 202449.7449.7448.8848.9448.94-
Nov 8, 202449.3049.3049.0449.0649.06-
Nov 7, 202448.4448.5048.3648.5048.50-
Nov 6, 202449.0049.0048.7248.7248.72-
Nov 5, 202446.4447.1446.3247.1447.14-
Nov 4, 202447.7647.7847.6447.6847.68-
Nov 1, 202447.2047.8647.2047.8047.80-
Oct 31, 202447.7447.7447.0047.0247.02-
Oct 30, 202448.8248.8248.2848.2848.28-
Oct 29, 202448.6848.6848.1448.3448.34-
Oct 28, 202447.9847.9847.7047.9447.94-
Oct 25, 202447.9848.2647.9247.9847.98-
Oct 24, 202447.3447.4447.1047.1047.10-
Oct 23, 202447.7647.8847.3847.3847.38-
Oct 22, 202448.4248.5048.2048.3248.32-
Oct 21, 202449.0249.0248.7648.7648.76-
Oct 18, 202449.6849.8449.6849.8449.84-
Oct 17, 202449.3849.5449.3849.5449.54-
Oct 16, 202450.1050.3050.1050.2550.25-
Oct 15, 202450.7050.7050.5050.5050.50-
Oct 14, 202450.2050.2050.1050.1050.10-
Oct 11, 202450.6050.6049.5650.1550.15-
Oct 10, 202450.9050.9050.4050.6550.65-
Oct 9, 202450.1550.5050.1050.5050.50-
Oct 8, 202450.0050.1049.4650.1050.10-
Oct 7, 202450.8550.8549.9849.9849.98-
Oct 4, 202451.0551.0550.7050.9550.95-
Oct 3, 202451.1051.1050.7550.8550.85-
Oct 2, 202450.8551.1550.7551.1551.15-
Oct 1, 202450.3052.4550.3050.5550.55-
Sep 30, 202452.9052.9052.4552.5052.50-
Sep 27, 202453.6054.0052.3553.6053.6060
Sep 26, 202454.4554.9554.4554.5554.55-
Sep 25, 202453.3553.6053.3553.6053.60-
Sep 24, 202454.3054.3053.4553.7053.70-
Sep 23, 202454.6055.1554.6055.0555.05-
Sep 20, 202454.6554.7554.6554.7054.70-
Sep 19, 202454.5555.3554.5555.3555.35-
Sep 18, 202455.0555.0555.0055.0055.00-
Sep 17, 202456.0056.4056.0056.0056.00-
Sep 16, 202455.0555.5054.7054.7054.70-
Sep 13, 202454.9555.1054.9054.9054.90-
Sep 12, 202455.1555.2054.9555.2055.20-
Sep 11, 202454.5554.7554.0554.7054.70-
Sep 10, 202453.2553.3052.8552.8552.85-
Sep 9, 202453.8054.1553.8054.1554.15-
Sep 6, 202454.1054.1052.7552.7552.75-
Sep 5, 202454.4554.9054.4554.6054.60-
Sep 4, 202453.5553.7553.5553.7053.70-
Sep 3, 202455.4055.5054.5054.5054.50-
Sep 2, 202454.0554.4053.9053.9553.95-
Aug 30, 202453.4553.5053.3553.3553.35-
Aug 29, 202453.0053.7053.0053.7053.70-
Aug 28, 202453.0053.2052.8552.8552.85-
Aug 27, 202453.8054.1053.8054.1054.10-
Aug 26, 202452.3552.5552.2552.2552.25-
Aug 23, 202452.2052.3552.0052.0052.00-
Aug 22, 202451.8051.8051.0051.3051.30-
Aug 21, 202451.0051.0550.5550.5550.55-
Aug 20, 202451.4551.5551.2551.2551.25-
Aug 19, 202450.6050.6050.5050.6050.60-
Aug 16, 202450.5550.5550.1050.1050.10-
Aug 15, 202449.7049.8449.6449.8449.84-
Aug 14, 202449.9849.9848.5648.5648.56-
Aug 13, 202448.8449.9448.8449.9449.94-
Aug 12, 202448.4248.5447.5648.3448.34-
Aug 9, 202447.3447.8447.2647.8447.84-
Aug 8, 202441.3647.0441.3647.0447.04-
Aug 7, 202441.1241.4440.7840.8440.84-
Aug 6, 202439.8840.1239.5840.1240.12-
Aug 5, 202440.4841.5040.4841.5041.50-
Aug 2, 202440.7040.7039.8039.9039.90-
Aug 1, 202443.6443.6442.3642.3642.36-
Jul 31, 202443.2643.5043.2443.4243.42-
Jul 30, 202442.9843.2242.8642.8642.86-
Jul 29, 202442.8243.0642.4842.5042.50-
Jul 26, 202442.6643.1842.6643.1843.18-
Jul 25, 202442.6243.1642.6242.6842.68-
Jul 24, 202441.9441.9441.8241.8441.84-
Jul 23, 202442.2242.5842.1842.5842.58-
Jul 22, 202441.5841.9441.5841.7841.78-
Jul 19, 202441.4641.8641.1841.8641.86-
Jul 18, 202440.9640.9640.6840.6840.68-
Jul 17, 202440.5640.5640.2240.3840.38-
Jul 16, 202440.2040.3840.2040.3840.38-
Jul 15, 202440.2040.2840.1040.2840.28-
Jul 12, 202439.6440.3639.6440.3640.36-
Jul 11, 202440.3840.3839.5239.5239.52-
Jul 10, 202438.8639.3638.5838.6838.68-
Jul 9, 202439.0839.1038.9038.9038.90-
Jul 8, 202438.4038.7038.4038.4038.40-
Jul 5, 202439.4839.4838.8238.9638.96-
Jul 4, 202439.3839.4839.3439.4839.48-
Jul 3, 202439.8839.8839.7639.8839.88-
Jul 2, 202438.4439.3838.4039.3839.38-
Jul 1, 202438.7438.7838.3438.4038.40-
Jun 28, 202437.4437.7237.2837.7237.72-
Jun 27, 202437.1037.2837.1037.1637.16-
Jun 26, 202437.0237.0436.9836.9836.98-
Jun 25, 202437.1237.1837.1037.1637.16150
Jun 24, 202437.0837.4037.0237.3637.36-
Jun 21, 202436.5437.3036.5436.7036.70-
Jun 20, 202436.4636.5036.3636.5036.50-
Jun 19, 202436.9837.3236.9837.3237.32-
Jun 18, 202438.8639.2638.7439.2639.26-
Jun 17, 202439.0039.0438.5238.8838.88-
Jun 14, 202440.7840.7840.7840.7840.78-
Jun 13, 202441.5041.5241.2241.4041.40-
Jun 12, 202442.3642.8442.3242.8442.84-
Jun 11, 202442.0042.0041.8041.8041.80-
Jun 10, 202441.5841.7841.4441.7841.78-
Jun 7, 202441.3241.3241.0241.2041.20-
Jun 6, 202441.2641.2641.1441.1441.14-
Jun 5, 202440.7840.9840.7840.9840.98-
Jun 4, 202440.9641.0840.9240.9840.98-
Jun 3, 202441.6241.6241.3441.3441.34-
May 31, 202441.1441.1440.8040.8040.80-
May 30, 202441.5441.6641.5241.6641.66-
May 29, 202441.7842.1241.1041.1041.10-
May 28, 202441.7841.7841.4041.7841.78-
May 27, 202441.7841.8241.7841.8241.82-
May 24, 202442.4442.6042.4042.6042.60-
May 23, 202442.5642.8642.3842.8642.86-
May 22, 202442.4642.5442.3642.5442.54-
May 21, 202443.8843.9243.0443.0443.04-
May 20, 202443.1843.8843.1843.2043.20-
May 17, 202443.8843.9643.8843.9243.92-
May 16, 202445.1245.1244.8044.8244.82-
May 15, 202443.1643.9243.1643.9243.92-
May 14, 202443.6043.7043.5643.5643.56-
May 13, 202443.8643.8643.7443.7443.74-
May 10, 202443.8444.7043.8444.1444.14-
May 9, 202445.0045.3244.9845.3245.32-
May 8, 202446.9246.9646.9246.9446.94-
May 7, 202447.8048.1847.8048.0048.00-
May 6, 202447.5647.6247.3847.3847.38-
May 3, 202447.6647.8847.6647.8847.88-
May 2, 202446.4047.3246.1047.2247.22-
Apr 30, 202446.0246.0646.0246.0246.02-
Apr 29, 202445.6446.2445.6446.2446.24-
Apr 26, 202445.8245.8245.1245.5445.54-
Apr 25, 202445.9046.0245.9046.0246.02-
Apr 24, 202447.6247.6447.2047.2047.20-
Apr 23, 202447.3847.5647.3847.5647.56-
Apr 22, 202447.2047.3847.1847.3847.38-
Apr 19, 202446.6647.7246.6647.7247.72-
Apr 18, 202446.8646.9446.8646.9446.94-
Apr 17, 202447.5047.5045.9045.9045.9030
Apr 16, 202447.9447.9447.7447.8447.84-
Apr 15, 202448.3448.3847.8847.8847.88-
Apr 12, 202448.8649.0048.2848.2848.28-
Apr 11, 202447.4448.1447.4447.5847.58-
Apr 10, 202447.3047.3047.3047.3047.30-
Apr 9, 202447.3047.6447.3047.6447.64-
Apr 8, 202447.3047.3447.3047.3247.32-
Apr 5, 202447.3047.3047.3047.3047.30-
Apr 4, 202447.2447.2447.2047.2047.20-
Apr 3, 202446.5046.8846.5046.8846.88-
Apr 2, 202448.3448.3447.6847.7647.76-
Mar 28, 202446.1546.5046.1546.4046.40-
Mar 27, 202446.4546.6046.4546.4546.45-
Mar 26, 202445.8046.1045.8046.1046.10-
Mar 25, 202445.7045.7545.6545.7045.70-
Mar 22, 202446.9547.0046.9046.9046.90-
Mar 21, 202445.9046.3045.9046.3046.30-
Mar 20, 202446.1046.1546.1046.1046.10-
Mar 19, 202446.1546.2046.0546.2046.20-
Mar 18, 202446.8046.8046.6046.6546.65-
Mar 15, 202446.0046.2045.8545.8545.85-
Mar 14, 202445.5545.6545.3045.3045.30-
Mar 13, 202445.7045.7545.4545.4545.45-
Mar 12, 202446.5046.8546.4046.7546.75-
Mar 11, 202446.1546.1545.7545.8045.80-
Mar 8, 202445.7546.0045.3545.3545.35-
Mar 7, 202445.0045.2544.9045.2545.25-
Mar 6, 202445.0545.3045.0545.3045.30-
Mar 5, 202445.8045.9545.7545.7545.75-
Mar 4, 202445.4045.4045.2545.3045.30-
Mar 1, 202446.8546.9546.1046.3546.35-
Feb 29, 202445.2045.2044.8544.8544.85-
Feb 28, 202445.0545.0544.9044.9544.95-
Feb 27, 202443.5544.5543.5544.3544.35-
Feb 26, 202444.5044.5044.0044.0544.05-
Feb 23, 202443.7044.4043.6544.4044.40-
Feb 22, 202443.3543.5543.3043.5543.55-
Feb 21, 202443.2543.4043.2543.3043.30-
Feb 20, 202444.4544.5044.1044.1044.10-
Feb 19, 202443.7544.0043.7543.8543.85-
Feb 16, 202444.2544.5044.2044.5044.50-
Feb 15, 202453.4053.6051.8051.8051.80-
Feb 14, 202453.7054.0053.7053.9053.90-
Feb 13, 202452.6052.9052.4052.6052.60-
Feb 12, 202452.1052.2052.1052.1052.10-
Feb 9, 202451.8052.0051.8052.0052.00-
Feb 8, 202451.8051.8051.6051.7051.70-
Feb 7, 202451.2051.4051.2051.4051.40-
Feb 6, 202450.9051.0050.8050.8050.80-
Feb 5, 202451.0051.0050.9051.0051.00-
Feb 2, 202451.5051.6051.4051.6051.60-
Feb 1, 202451.7052.0051.7051.7051.70-
Jan 31, 202452.4052.5052.1052.1052.10-
Jan 30, 202452.0052.0051.7051.7051.70-
Jan 29, 202450.0050.1050.0050.1050.10-
Jan 26, 202450.4050.6050.4050.5050.50-
Jan 25, 202450.7051.0050.6050.8050.80-
Jan 24, 202450.3050.8050.2050.8050.80-
Jan 23, 202450.9050.9050.5050.9050.90-
Jan 22, 202450.2050.5050.2050.3050.30-
Jan 19, 202449.5049.8049.0549.8049.80-
Jan 18, 202450.3050.8050.3050.6050.60-
Jan 17, 202450.4050.4049.8049.9049.90-
Jan 16, 202451.1051.4051.1051.3051.30-

Related Tickers

RLAIF Railtown AI Technologies Inc.
0.3401
-1.42%
 
APCX AppTech Payments Corp.
0.4899
+2.70%
 
FFIV F5, Inc.
263.86
+0.59%
 
RPD Rapid7, Inc.
39.79
-0.03%
 
RZLV Rezolve AI Limited
3.0100
+24.90%
 
ORCL Oracle Corporation
159.54
+0.78%
 
ADBE Adobe Inc.
426.93
+2.31%
 
PLTR Palantir Technologies Inc.
69.24
+1.61%