Frankfurt - Delayed Quote EUR

Trend Micro Incorporated (TMI.F)

56.45

-0.50

(-0.88%)

As of January 30 at 8:01:36 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	56.45	56.45	56.45	56.45	56.45	100
Jan 29, 2025	56.95	56.95	56.95	56.95	56.95	-
Jan 28, 2025	54.85	54.85	54.85	54.85	54.85	-
Jan 27, 2025	54.50	55.45	54.50	55.45	55.45	100
Jan 24, 2025	53.90	53.95	53.90	53.95	53.95	61
Jan 23, 2025	53.60	53.60	53.60	53.60	53.60	-
Jan 22, 2025	53.65	53.65	53.65	53.65	53.65	-
Jan 21, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 20, 2025	52.95	52.95	52.95	52.95	52.95	-
Jan 17, 2025	52.85	52.85	52.85	52.85	52.85	-
Jan 16, 2025	52.05	52.05	52.05	52.05	52.05	-
Jan 15, 2025	51.95	51.95	51.95	51.95	51.95	-
Jan 14, 2025	51.50	51.50	51.50	51.50	51.50	-
Jan 13, 2025	51.35	51.35	51.35	51.35	51.35	-
Jan 10, 2025	50.95	50.95	50.95	50.95	50.95	-
Jan 9, 2025	50.20	50.20	50.20	50.20	50.20	-
Jan 8, 2025	49.50	49.50	49.50	49.50	49.50	-
Jan 7, 2025	49.64	49.64	49.64	49.64	49.64	-
Jan 6, 2025	49.74	49.74	49.74	49.74	49.74	-
Jan 3, 2025	50.85	50.85	50.85	50.85	50.85	-
Jan 2, 2025	51.00	51.00	51.00	51.00	51.00	-
Dec 30, 2024	51.25	51.25	51.25	51.25	51.25	-
Dec 27, 2024	52.35	52.35	52.35	52.35	52.35	-
Dec 23, 2024	51.45	51.45	51.45	51.45	51.45	-
Dec 20, 2024	51.05	51.05	51.05	51.05	51.05	-
Dec 19, 2024	51.60	51.60	51.60	51.60	51.60	-
Dec 18, 2024	51.65	51.65	51.65	51.65	51.65	-
Dec 17, 2024	52.50	52.50	52.50	52.50	52.50	-
Dec 16, 2024	51.85	51.85	51.85	51.85	51.85	-
Dec 13, 2024	52.95	52.95	52.95	52.95	52.95	-
Dec 12, 2024	52.40	52.40	52.40	52.40	52.40	-
Dec 11, 2024	52.30	52.30	52.30	52.30	52.30	-
Dec 10, 2024	52.40	52.40	52.40	52.40	52.40	-
Dec 9, 2024	53.00	53.00	53.00	53.00	53.00	-
Dec 6, 2024	52.20	52.20	52.20	52.20	52.20	24
Dec 5, 2024	53.20	53.20	53.20	53.20	53.20	50
Dec 4, 2024	52.15	52.15	52.15	52.15	52.15	-
Dec 3, 2024	51.65	51.65	51.65	51.65	51.65	-
Dec 2, 2024	51.95	51.95	51.95	51.95	51.95	-
Nov 29, 2024	51.25	51.25	51.25	51.25	51.25	-
Nov 28, 2024	51.55	51.55	51.55	51.55	51.55	-
Nov 27, 2024	51.50	51.50	51.50	51.50	51.50	-
Nov 26, 2024	50.95	50.95	50.95	50.95	50.95	-
Nov 25, 2024	50.15	50.15	50.15	50.15	50.15	-
Nov 22, 2024	49.04	49.04	49.04	49.04	49.04	-
Nov 21, 2024	48.22	48.22	48.22	48.22	48.22	-
Nov 20, 2024	48.08	48.08	48.08	48.08	48.08	-
Nov 19, 2024	49.88	49.88	49.88	49.88	49.88	-
Nov 18, 2024	48.78	48.78	48.78	48.78	48.78	-
Nov 15, 2024	49.42	49.42	49.42	49.42	49.42	-
Nov 14, 2024	49.38	49.38	49.38	49.38	49.38	-
Nov 13, 2024	48.58	48.58	48.58	48.58	48.58	-
Nov 12, 2024	48.00	48.00	48.00	48.00	48.00	-
Nov 11, 2024	49.82	49.82	49.82	49.82	49.82	-
Nov 8, 2024	49.44	49.44	49.44	49.44	49.44	-
Nov 7, 2024	48.30	48.30	48.30	48.30	48.30	-
Nov 6, 2024	49.08	49.08	49.08	49.08	49.08	-
Nov 5, 2024	46.92	46.92	46.92	46.92	46.92	-
Nov 4, 2024	48.04	48.04	48.04	48.04	48.04	-
Nov 1, 2024	47.34	47.34	47.34	47.34	47.34	-
Oct 31, 2024	47.72	47.72	47.72	47.72	47.72	-
Oct 30, 2024	49.02	49.02	49.02	49.02	49.02	-
Oct 29, 2024	48.80	48.80	48.80	48.80	48.80	-
Oct 28, 2024	48.28	48.28	48.28	48.28	48.28	-
Oct 25, 2024	48.04	48.04	48.04	48.04	48.04	-
Oct 24, 2024	47.50	47.50	47.50	47.50	47.50	-
Oct 23, 2024	47.86	47.86	47.86	47.86	47.86	-
Oct 22, 2024	48.54	48.54	48.54	48.54	48.54	-
Oct 21, 2024	49.20	49.20	49.20	49.20	49.20	-
Oct 18, 2024	49.74	49.74	49.74	49.74	49.74	-
Oct 17, 2024	49.40	49.40	49.40	49.40	49.40	-
Oct 16, 2024	50.30	50.30	50.30	50.30	50.30	-
Oct 15, 2024	50.90	50.90	50.85	50.85	50.85	140
Oct 14, 2024	50.70	50.70	50.70	50.70	50.70	-
Oct 11, 2024	50.85	50.85	50.85	50.85	50.85	-
Oct 10, 2024	51.10	51.10	51.10	51.10	51.10	-
Oct 9, 2024	50.80	50.80	50.80	50.80	50.80	-
Oct 8, 2024	50.20	50.20	50.20	50.20	50.20	-
Oct 7, 2024	51.05	51.05	51.05	51.05	51.05	-
Oct 4, 2024	51.30	51.30	51.30	51.30	51.30	-
Oct 3, 2024	51.50	51.50	51.50	51.50	51.50	-
Oct 2, 2024	51.10	51.10	51.10	51.10	51.10	-
Oct 1, 2024	50.95	50.95	50.95	50.95	50.95	-
Sep 30, 2024	53.00	53.00	53.00	53.00	53.00	-
Sep 27, 2024	53.85	53.85	53.85	53.85	53.85	-
Sep 26, 2024	54.60	54.60	54.60	54.60	54.60	-
Sep 25, 2024	53.60	53.60	53.60	53.60	53.60	-
Sep 24, 2024	54.55	54.55	54.55	54.55	54.55	-
Sep 23, 2024	54.20	54.20	54.20	54.20	54.20	-
Sep 20, 2024	54.75	54.75	54.75	54.75	54.75	-
Sep 19, 2024	54.75	54.75	54.75	54.75	54.75	-
Sep 18, 2024	55.55	55.55	55.55	55.55	55.55	-
Sep 17, 2024	56.20	56.20	56.20	56.20	56.20	-
Sep 16, 2024	55.45	55.45	55.45	55.45	55.45	-
Sep 13, 2024	55.25	55.25	55.25	55.25	55.25	-
Sep 12, 2024	54.90	54.90	54.90	54.90	54.90	-
Sep 11, 2024	54.55	54.55	54.55	54.55	54.55	-
Sep 10, 2024	53.45	53.45	53.45	53.45	53.45	-
Sep 9, 2024	53.95	54.90	53.95	54.90	54.90	27
Sep 6, 2024	54.40	54.40	54.40	54.40	54.40	-
Sep 5, 2024	54.70	54.70	54.70	54.70	54.70	-
Sep 4, 2024	53.75	53.75	53.75	53.75	53.75	-
Sep 3, 2024	55.30	55.30	55.30	55.30	55.30	84
Sep 2, 2024	54.30	54.30	53.95	53.95	53.95	-
Aug 30, 2024	53.55	54.70	53.55	54.70	54.70	4
Aug 29, 2024	53.25	53.25	53.25	53.25	53.25	-
Aug 28, 2024	53.20	53.20	53.20	53.20	53.20	-
Aug 27, 2024	54.10	54.10	54.10	54.10	54.10	-
Aug 26, 2024	52.55	52.55	52.55	52.55	52.55	-
Aug 23, 2024	52.40	52.40	52.35	52.35	52.35	100
Aug 22, 2024	51.95	51.95	51.95	51.95	51.95	-
Aug 21, 2024	51.20	51.20	51.10	51.10	51.10	200
Aug 20, 2024	51.60	51.60	51.60	51.60	51.60	-
Aug 19, 2024	50.85	50.85	50.85	50.85	50.85	-
Aug 16, 2024	50.85	50.85	50.55	50.55	50.55	100
Aug 15, 2024	49.92	50.10	49.92	50.10	50.10	100
Aug 14, 2024	50.15	50.15	49.78	49.78	49.78	20
Aug 13, 2024	50.00	50.20	50.00	50.20	50.20	300
Aug 12, 2024	48.08	48.50	48.08	48.50	48.50	200
Aug 9, 2024	47.08	48.86	47.08	48.86	48.86	100
Aug 8, 2024	41.56	46.40	41.56	46.40	46.40	80
Aug 7, 2024	41.16	41.20	41.16	41.20	41.20	100
Aug 6, 2024	40.20	40.20	40.08	40.08	40.08	90
Aug 5, 2024	39.94	39.94	39.94	39.94	39.94	-
Aug 2, 2024	40.66	40.66	40.66	40.66	40.66	-
Aug 1, 2024	43.86	43.86	43.86	43.86	43.86	-
Jul 31, 2024	43.30	43.30	43.30	43.30	43.30	-
Jul 30, 2024	43.04	43.04	43.04	43.04	43.04	-
Jul 29, 2024	42.46	43.48	42.46	43.48	43.48	10
Jul 26, 2024	42.62	43.60	42.62	43.60	43.60	100
Jul 25, 2024	43.92	43.98	43.92	43.98	43.98	125
Jul 24, 2024	41.90	41.90	41.90	41.90	41.90	-
Jul 23, 2024	42.32	43.50	42.32	43.50	43.50	32
Jul 22, 2024	41.72	41.72	41.72	41.72	41.72	-
Jul 19, 2024	41.46	42.68	41.46	42.64	42.64	128
Jul 18, 2024	40.92	40.92	40.92	40.92	40.92	-
Jul 17, 2024	40.64	40.64	40.64	40.64	40.64	-
Jul 16, 2024	40.24	40.24	40.24	40.24	40.24	-
Jul 15, 2024	39.84	39.84	39.84	39.84	39.84	-
Jul 12, 2024	39.66	39.66	39.66	39.66	39.66	-
Jul 11, 2024	40.34	40.34	40.24	40.24	40.24	100
Jul 10, 2024	38.84	38.84	38.84	38.84	38.84	-
Jul 9, 2024	39.08	39.08	39.08	39.08	39.08	-
Jul 8, 2024	38.20	38.20	38.20	38.20	38.20	-
Jul 5, 2024	39.08	39.08	39.08	39.08	39.08	-
Jul 4, 2024	39.44	39.44	39.44	39.44	39.44	-
Jul 3, 2024	39.92	40.88	39.92	40.88	40.88	8
Jul 2, 2024	38.82	38.82	38.82	38.82	38.82	-
Jul 1, 2024	38.72	38.72	38.72	38.72	38.72	-
Jun 28, 2024	37.40	37.40	37.40	37.40	37.40	-
Jun 27, 2024	37.04	37.04	37.04	37.04	37.04	-
Jun 26, 2024	37.02	37.02	37.02	37.02	37.02	-
Jun 25, 2024	37.12	37.12	37.12	37.12	37.12	-
Jun 24, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 21, 2024	36.52	36.52	36.52	36.52	36.52	-
Jun 20, 2024	36.44	36.44	36.44	36.44	36.44	-
Jun 19, 2024	36.96	36.96	36.96	36.96	36.96	-
Jun 18, 2024	38.84	38.84	38.84	38.84	38.84	-
Jun 17, 2024	38.64	38.64	38.64	38.64	38.64	-
Jun 14, 2024	40.68	42.08	40.68	41.60	41.60	160
Jun 13, 2024	41.52	41.52	41.52	41.52	41.52	-
Jun 12, 2024	42.26	42.26	42.26	42.26	42.26	-
Jun 11, 2024	41.94	41.94	41.94	41.94	41.94	-
Jun 10, 2024	42.70	42.70	42.70	42.70	42.70	15
Jun 7, 2024	41.36	42.40	41.36	42.40	42.40	10
Jun 6, 2024	41.14	41.14	41.14	41.14	41.14	-
Jun 5, 2024	40.74	40.74	40.74	40.74	40.74	-
Jun 4, 2024	40.98	40.98	40.98	40.98	40.98	-
Jun 3, 2024	41.62	41.62	41.62	41.62	41.62	-
May 31, 2024	41.18	41.18	41.18	41.18	41.18	-
May 30, 2024	41.54	41.54	41.54	41.54	41.54	-
May 29, 2024	41.40	41.40	41.40	41.40	41.40	-
May 28, 2024	41.42	41.42	41.42	41.42	41.42	-
May 27, 2024	41.74	41.74	41.74	41.74	41.74	-
May 24, 2024	42.46	42.46	42.46	42.46	42.46	-
May 23, 2024	42.54	42.54	42.54	42.54	42.54	-
May 22, 2024	42.56	42.56	42.56	42.56	42.56	-
May 21, 2024	43.44	44.64	43.44	44.64	44.64	10
May 20, 2024	43.28	43.28	43.28	43.28	43.28	-
May 17, 2024	43.48	43.48	43.48	43.48	43.48	-
May 16, 2024	45.16	45.16	45.16	45.16	45.16	-
May 15, 2024	43.24	43.24	43.24	43.24	43.24	-
May 14, 2024	43.68	43.68	43.68	43.68	43.68	-
May 13, 2024	44.00	44.00	44.00	44.00	44.00	-
May 10, 2024	43.92	43.92	43.92	43.92	43.92	-
May 9, 2024	45.10	45.10	45.10	45.10	45.10	-
May 8, 2024	47.04	47.94	47.04	47.94	47.94	107
May 7, 2024	47.84	47.84	47.84	47.84	47.84	-
May 6, 2024	47.66	47.66	47.66	47.66	47.66	-
May 3, 2024	47.62	47.62	47.62	47.62	47.62	-
May 2, 2024	46.52	46.52	46.52	46.52	46.52	-
Apr 30, 2024	46.06	46.06	46.06	46.06	46.06	-
Apr 29, 2024	45.76	45.76	45.76	45.76	45.76	-
Apr 26, 2024	45.96	45.96	45.96	45.96	45.96	-
Apr 25, 2024	46.00	46.00	46.00	46.00	46.00	-
Apr 24, 2024	47.80	47.80	47.80	47.80	47.80	-
Apr 23, 2024	47.50	47.50	47.50	47.50	47.50	-
Apr 22, 2024	47.30	47.30	47.30	47.30	47.30	-
Apr 19, 2024	46.60	46.60	46.60	46.60	46.60	-
Apr 18, 2024	46.90	46.90	46.90	46.90	46.90	-
Apr 17, 2024	46.50	46.50	46.50	46.50	46.50	-
Apr 16, 2024	48.10	48.10	48.10	48.10	48.10	-
Apr 15, 2024	48.50	48.50	48.50	48.50	48.50	-
Apr 12, 2024	49.00	49.00	48.92	48.92	48.92	50
Apr 11, 2024	47.62	47.62	47.62	47.62	47.62	-
Apr 10, 2024	47.38	47.38	47.38	47.38	47.38	-
Apr 9, 2024	47.38	47.38	47.38	47.38	47.38	-
Apr 8, 2024	47.32	47.32	47.32	47.32	47.32	-
Apr 5, 2024	46.90	46.90	46.90	46.90	46.90	-
Apr 4, 2024	47.32	47.32	47.32	47.32	47.32	-
Apr 3, 2024	46.62	46.62	46.62	46.62	46.62	-
Apr 2, 2024	48.40	48.40	48.40	48.40	48.40	-
Mar 28, 2024	46.20	46.20	46.20	46.20	46.20	-
Mar 27, 2024	46.60	46.60	46.60	46.60	46.60	-
Mar 26, 2024	45.90	45.90	45.90	45.90	45.90	-
Mar 25, 2024	45.95	45.95	45.95	45.95	45.95	-
Mar 22, 2024	47.05	47.10	47.05	47.10	47.10	292
Mar 21, 2024	45.95	45.95	45.95	45.95	45.95	-
Mar 20, 2024	46.20	46.20	46.20	46.20	46.20	-
Mar 19, 2024	46.40	46.40	46.40	46.40	46.40	-
Mar 18, 2024	46.95	46.95	46.95	46.95	46.95	-
Mar 15, 2024	46.20	46.20	46.20	46.20	46.20	-
Mar 14, 2024	45.70	45.70	45.70	45.70	45.70	-
Mar 13, 2024	45.85	45.85	45.85	45.85	45.85	-
Mar 12, 2024	46.70	46.70	46.70	46.70	46.70	-
Mar 11, 2024	46.30	46.30	46.30	46.30	46.30	10
Mar 8, 2024	45.90	47.15	45.90	47.15	47.15	85
Mar 7, 2024	46.15	46.15	46.15	46.15	46.15	20
Mar 6, 2024	45.20	45.20	45.20	45.20	45.20	-
Mar 5, 2024	45.95	45.95	45.95	45.95	45.95	-
Mar 4, 2024	45.40	46.95	45.40	46.95	46.95	286
Mar 1, 2024	46.95	46.95	46.95	46.95	46.95	-
Feb 29, 2024	45.25	45.25	45.25	45.25	45.25	-
Feb 28, 2024	45.15	45.15	45.15	45.15	45.15	-
Feb 27, 2024	44.10	44.10	44.10	44.10	44.10	-
Feb 26, 2024	44.55	44.55	44.55	44.55	44.55	-
Feb 23, 2024	42.85	42.85	42.85	42.85	42.85	-
Feb 22, 2024	43.40	44.00	43.40	44.00	44.00	100
Feb 21, 2024	43.25	43.25	43.25	43.25	43.25	-
Feb 20, 2024	44.40	45.00	44.40	45.00	45.00	200
Feb 19, 2024	43.75	43.75	43.75	43.75	43.75	-
Feb 16, 2024	43.70	43.70	43.70	43.70	43.70	-
Feb 15, 2024	53.60	53.60	52.70	52.70	52.70	100
Feb 14, 2024	53.90	53.90	53.90	53.90	53.90	-
Feb 13, 2024	52.50	52.50	52.50	52.50	52.50	-
Feb 12, 2024	51.80	51.80	51.80	51.80	51.80	-
Feb 9, 2024	51.90	51.90	51.90	51.90	51.90	-
Feb 8, 2024	51.90	51.90	51.90	51.90	51.90	-
Feb 7, 2024	51.50	52.20	51.50	52.20	52.20	65
Feb 6, 2024	51.20	51.20	51.20	51.20	51.20	-
Feb 5, 2024	51.20	51.20	51.20	51.20	51.20	-
Feb 2, 2024	51.90	51.90	51.90	51.90	51.90	-
Feb 1, 2024	52.10	52.10	52.10	52.10	52.10	159
Jan 31, 2024	52.40	52.40	52.40	52.40	52.40	-

PLCKF Plurilock Security Inc.

0.2830

0.00%

AKAM Akamai Technologies, Inc.

101.48

+1.07%

NTNX Nutanix, Inc.

68.01

+0.37%

ZETA Zeta Global Holdings Corp.

18.32

+1.72%

OKTA Okta, Inc.

93.76

-0.26%

MDB MongoDB, Inc.

271.07

-2.61%

AFRM Affirm Holdings, Inc.

62.10

+5.34%

FFPP Fast Finance Pay Corp.

6.30

0.00%

NET Cloudflare, Inc.

137.26

+0.60%

CRWD CrowdStrike Holdings, Inc.

396.87

-0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trend Micro Incorporated (TMI.F)

Related Tickers