Amsterdam - Delayed Quote EUR

TKH Group N.V. (TWEKA.AS)

34.76

-0.42

(-1.19%)

At close: April 29 at 5:35:08 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	35.20	35.22	34.50	34.76	34.76	122,027
Apr 28, 2025	36.38	36.38	34.96	35.18	35.18	112,129
Apr 25, 2025	35.20	35.48	35.10	35.16	35.16	58,514
Apr 24, 2025	35.30	35.48	34.82	35.12	35.12	73,362
Apr 23, 2025	34.30	35.46	34.30	35.06	35.06	83,992
Apr 22, 2025	34.28	34.28	33.20	34.20	34.20	82,770
Apr 17, 2025	34.56	34.82	34.42	34.52	34.52	47,885
Apr 16, 2025	34.50	34.82	34.04	34.60	34.60	106,861
Apr 15, 2025	35.10	35.30	34.60	34.80	34.80	144,029
Apr 14, 2025	34.70	35.28	34.20	35.10	35.10	84,305
Apr 11, 2025	33.88	33.88	32.94	33.72	33.72	68,903
Apr 10, 2025	36.00	36.00	33.20	33.20	33.20	169,852
Apr 9, 2025	32.94	33.50	32.56	33.22	33.22	79,161
Apr 8, 2025	33.42	33.88	32.88	33.60	33.60	124,709
Apr 7, 2025	30.96	33.88	30.56	32.54	32.54	201,108
Apr 4, 2025	34.42	34.76	32.54	32.94	32.94	182,607
Apr 3, 2025	35.00	35.98	34.64	34.86	34.86	110,610
Apr 2, 2025	35.98	36.20	35.54	35.92	35.92	56,331
Apr 1, 2025	36.46	36.48	35.94	35.94	35.94	74,459
Mar 31, 2025	37.48	37.48	36.20	36.20	36.20	118,055
Mar 28, 2025	38.22	38.36	37.62	37.66	37.66	124,221
Mar 27, 2025	38.18	38.64	38.16	38.50	38.50	52,047
Mar 26, 2025	38.72	38.86	38.40	38.42	38.42	73,281
Mar 25, 2025	38.10	38.60	37.84	38.20	38.20	60,014
Mar 24, 2025	38.84	38.84	37.98	38.02	38.02	65,020
Mar 21, 2025	38.84	39.00	38.30	38.48	38.48	83,729
Mar 20, 2025	39.60	39.70	38.86	39.06	39.06	84,674
Mar 19, 2025	40.22	40.22	39.44	39.72	39.72	105,745
Mar 18, 2025	39.58	40.40	39.42	40.34	40.34	273,125
Mar 17, 2025	39.20	39.62	39.12	39.30	39.30	89,026
Mar 14, 2025	38.00	38.98	37.66	38.82	38.82	105,917
Mar 13, 2025	38.12	38.18	37.46	37.60	37.60	108,817
Mar 12, 2025	38.94	39.02	38.26	38.36	38.36	73,503
Mar 11, 2025	38.58	39.74	38.52	38.66	38.66	136,738
Mar 10, 2025	39.00	39.52	38.00	38.36	38.36	124,221
Mar 7, 2025	38.86	38.86	38.12	38.66	38.66	73,443
Mar 6, 2025	37.96	39.12	37.96	38.94	38.94	181,617
Mar 5, 2025	37.36	38.80	36.70	38.02	38.02	196,845
Mar 4, 2025	36.50	38.34	36.46	36.56	36.56	386,318
Mar 3, 2025	37.00	37.80	37.00	37.48	37.48	128,573
Feb 28, 2025	36.90	37.34	36.64	37.06	37.06	172,282
Feb 27, 2025	38.00	38.38	37.30	37.30	37.30	112,828
Feb 26, 2025	37.90	38.28	37.70	38.14	38.14	167,048
Feb 25, 2025	37.00	37.72	37.00	37.66	37.66	94,998
Feb 24, 2025	37.40	37.86	37.00	37.18	37.18	59,181
Feb 21, 2025	37.52	37.56	36.70	37.42	37.42	91,513
Feb 20, 2025	37.32	37.76	37.32	37.46	37.46	45,182
Feb 19, 2025	37.58	37.58	37.22	37.32	37.32	46,379
Feb 18, 2025	37.40	37.68	37.20	37.54	37.54	179,736
Feb 17, 2025	37.10	37.38	36.98	37.30	37.30	55,020
Feb 14, 2025	36.90	37.36	36.88	37.10	37.10	80,697
Feb 13, 2025	36.70	36.96	36.66	36.84	36.84	90,932
Feb 12, 2025	36.46	36.60	36.22	36.44	36.44	72,469
Feb 11, 2025	35.78	36.44	35.78	36.40	36.40	77,975
Feb 10, 2025	35.68	35.94	35.62	35.88	35.88	62,902
Feb 7, 2025	36.28	36.32	35.58	35.68	35.68	87,062
Feb 6, 2025	35.58	36.26	35.38	36.26	36.26	95,094
Feb 5, 2025	35.66	35.80	35.02	35.38	35.38	109,102
Feb 4, 2025	34.98	35.12	34.58	35.06	35.06	48,074
Feb 3, 2025	34.62	35.26	34.38	35.04	35.04	107,076
Jan 31, 2025	35.52	35.70	35.28	35.58	35.58	49,717
Jan 30, 2025	35.00	35.68	35.00	35.36	35.36	84,480
Jan 29, 2025	35.10	35.10	34.48	34.82	34.82	69,623
Jan 28, 2025	34.46	35.16	34.30	34.72	34.72	73,662
Jan 27, 2025	34.80	35.06	33.94	34.46	34.46	162,748
Jan 24, 2025	34.94	35.32	34.90	35.18	35.18	72,934
Jan 23, 2025	35.02	35.04	34.70	34.94	34.94	96,830
Jan 22, 2025	35.10	35.24	35.00	35.08	35.08	62,647
Jan 21, 2025	35.00	35.26	34.84	35.00	35.00	61,956
Jan 20, 2025	34.72	35.10	34.48	35.06	35.06	75,335
Jan 17, 2025	34.60	34.94	34.58	34.64	34.64	122,349
Jan 16, 2025	34.94	34.94	34.24	34.44	34.44	62,249
Jan 15, 2025	34.38	34.48	34.06	34.36	34.36	173,532
Jan 14, 2025	34.74	34.92	33.94	33.94	33.94	91,195
Jan 13, 2025	34.18	34.50	33.88	34.42	34.42	369,838
Jan 10, 2025	34.50	34.66	34.24	34.26	34.26	60,681
Jan 9, 2025	34.30	34.46	34.14	34.40	34.40	47,432
Jan 8, 2025	34.92	34.92	33.90	34.26	34.26	76,681
Jan 7, 2025	34.20	34.86	34.20	34.86	34.86	109,154
Jan 6, 2025	34.44	34.44	33.96	34.26	34.26	128,375
Jan 3, 2025	33.54	34.08	33.40	34.06	34.06	108,642
Jan 2, 2025	33.28	33.88	33.26	33.54	33.54	105,627
Dec 31, 2024	32.72	33.34	32.72	33.32	33.32	37,348
Dec 30, 2024	33.38	33.46	32.86	32.86	32.86	96,771
Dec 27, 2024	33.18	33.60	33.14	33.40	33.40	94,468
Dec 24, 2024	33.26	33.46	33.08	33.16	33.16	64,664
Dec 23, 2024	32.58	33.44	32.58	33.18	33.18	243,000
Dec 20, 2024	31.70	32.84	31.50	32.68	32.68	404,103
Dec 19, 2024	31.12	31.22	30.88	31.00	31.00	135,942
Dec 18, 2024	30.24	31.88	30.18	31.80	31.80	222,229
Dec 17, 2024	30.88	30.92	30.24	30.24	30.24	88,837
Dec 16, 2024	31.10	31.16	30.66	30.94	30.94	128,148
Dec 13, 2024	31.00	31.26	31.00	31.16	31.16	99,928
Dec 12, 2024	31.52	31.88	30.78	31.00	31.00	136,824
Dec 11, 2024	30.84	31.04	30.68	30.96	30.96	92,323
Dec 10, 2024	30.92	31.14	30.76	31.00	31.00	96,866
Dec 9, 2024	31.32	31.32	30.90	31.00	31.00	76,108
Dec 6, 2024	31.00	31.16	30.98	31.10	31.10	95,401
Dec 5, 2024	31.24	31.48	31.00	31.04	31.04	67,756
Dec 4, 2024	30.82	31.30	30.82	31.30	31.30	77,694
Dec 3, 2024	30.80	31.12	30.70	30.86	30.86	92,727
Dec 2, 2024	30.50	30.82	30.38	30.78	30.78	140,499
Nov 29, 2024	30.68	30.90	30.58	30.78	30.78	81,573
Nov 28, 2024	31.00	31.14	30.68	30.70	30.70	117,292
Nov 27, 2024	30.86	31.20	30.78	30.88	30.88	71,559
Nov 26, 2024	31.52	31.80	30.82	30.86	30.86	135,994
Nov 25, 2024	31.74	32.20	31.74	31.80	31.80	172,584
Nov 22, 2024	31.90	32.10	31.56	31.72	31.72	81,475
Nov 21, 2024	31.92	32.00	31.52	31.90	31.90	92,947
Nov 20, 2024	32.42	32.64	31.94	31.96	31.96	77,508
Nov 19, 2024	32.66	32.80	32.04	32.30	32.30	132,789
Nov 18, 2024	33.54	33.68	32.64	32.66	32.66	96,016
Nov 15, 2024	33.08	33.90	33.00	33.62	33.62	99,502
Nov 14, 2024	32.50	33.28	32.04	33.20	33.20	176,931
Nov 13, 2024	32.60	32.78	32.24	32.60	32.60	157,077
Nov 12, 2024	34.00	34.00	32.36	32.84	32.84	468,316
Nov 11, 2024	36.86	36.96	36.32	36.66	36.66	100,214
Nov 8, 2024	36.18	36.62	36.12	36.50	36.50	33,534
Nov 7, 2024	36.22	36.74	35.70	36.18	36.18	97,101
Nov 6, 2024	36.64	37.22	36.28	36.42	36.42	53,148
Nov 5, 2024	36.42	36.70	36.30	36.38	36.38	41,660
Nov 4, 2024	36.84	36.98	36.42	36.42	36.42	45,303
Nov 1, 2024	37.38	37.40	36.84	37.00	37.00	64,900
Oct 31, 2024	37.50	37.74	37.20	37.30	37.30	43,241
Oct 30, 2024	38.14	38.24	37.70	37.72	37.72	33,287
Oct 29, 2024	38.62	38.66	38.18	38.38	38.38	63,103
Oct 28, 2024	38.38	38.60	37.84	38.50	38.50	55,445
Oct 25, 2024	37.44	38.22	37.30	38.10	38.10	51,983
Oct 24, 2024	37.10	37.78	37.10	37.48	37.48	44,305
Oct 23, 2024	37.34	37.66	36.98	36.98	36.98	33,833
Oct 22, 2024	37.16	37.36	37.00	37.36	37.36	47,327
Oct 21, 2024	38.00	38.16	37.40	37.52	37.52	59,157
Oct 18, 2024	37.76	38.44	37.72	38.02	38.02	44,155
Oct 17, 2024	37.96	38.06	37.66	37.80	37.80	54,051
Oct 16, 2024	37.98	38.06	37.58	37.96	37.96	42,662
Oct 15, 2024	38.38	38.40	37.80	37.98	37.98	32,076
Oct 14, 2024	37.48	38.30	37.48	38.16	38.16	68,693
Oct 11, 2024	37.52	37.60	37.24	37.60	37.60	29,171
Oct 10, 2024	37.62	37.74	37.32	37.56	37.56	56,312
Oct 9, 2024	37.40	37.92	37.40	37.78	37.78	47,080
Oct 8, 2024	37.40	37.74	37.38	37.50	37.50	25,325
Oct 7, 2024	37.96	38.00	37.16	37.70	37.70	36,003
Oct 4, 2024	37.16	38.00	37.16	37.72	37.72	36,037
Oct 3, 2024	37.50	37.50	36.80	37.22	37.22	45,622
Oct 2, 2024	37.36	37.68	37.26	37.52	37.52	36,362
Oct 1, 2024	37.92	38.30	37.24	37.36	37.36	106,127
Sep 30, 2024	38.20	38.20	37.64	37.82	37.82	72,937
Sep 27, 2024	38.00	38.34	37.88	38.18	38.18	45,342
Sep 26, 2024	37.50	38.12	37.48	37.88	37.88	73,475
Sep 25, 2024	36.90	37.52	36.88	37.32	37.32	38,358
Sep 24, 2024	37.48	37.54	36.66	36.92	36.92	72,801
Sep 23, 2024	36.90	37.28	36.70	37.28	37.28	34,232
Sep 20, 2024	37.88	37.88	36.92	36.92	36.92	78,912
Sep 19, 2024	37.48	37.94	37.40	37.94	37.94	61,009
Sep 18, 2024	37.18	37.24	36.96	37.06	37.06	23,665
Sep 17, 2024	36.34	37.24	36.34	37.20	37.20	50,619
Sep 16, 2024	36.50	36.72	36.16	36.32	36.32	47,254
Sep 13, 2024	36.06	36.72	36.04	36.68	36.68	29,907
Sep 12, 2024	36.34	36.48	35.74	36.06	36.06	50,079
Sep 11, 2024	35.86	36.14	35.50	35.74	35.74	30,193
Sep 10, 2024	36.12	36.26	35.54	35.62	35.62	37,438
Sep 9, 2024	35.80	36.30	35.76	36.24	36.24	45,642
Sep 6, 2024	36.42	36.80	35.62	35.64	35.64	68,766
Sep 5, 2024	36.60	36.78	36.40	36.48	36.48	32,753
Sep 4, 2024	35.96	36.66	35.80	36.64	36.64	83,877
Sep 3, 2024	37.06	37.34	36.32	36.46	36.46	51,785
Sep 2, 2024	37.10	37.22	36.68	37.10	37.10	41,608
Aug 30, 2024	36.96	37.26	36.72	37.06	37.06	71,630
Aug 29, 2024	36.30	36.92	36.18	36.82	36.82	65,146
Aug 28, 2024	36.52	36.60	36.16	36.24	36.24	55,417
Aug 27, 2024	36.64	36.78	36.38	36.38	36.38	35,033
Aug 26, 2024	36.90	36.90	36.50	36.50	36.50	46,210
Aug 23, 2024	36.86	37.18	36.70	36.86	36.86	49,265
Aug 22, 2024	37.64	37.64	36.74	36.74	36.74	77,203
Aug 21, 2024	37.02	37.76	36.98	37.70	37.70	89,927
Aug 20, 2024	37.44	37.44	36.84	37.06	37.06	82,960
Aug 19, 2024	37.16	37.34	37.02	37.26	37.26	57,614
Aug 16, 2024	36.86	37.32	36.24	37.00	37.00	123,226
Aug 15, 2024	36.48	36.86	36.04	36.62	36.62	121,095
Aug 14, 2024	36.98	36.98	35.92	36.32	36.32	122,933
Aug 13, 2024	37.00	37.00	35.40	36.62	36.62	314,741
Aug 12, 2024	38.88	39.00	38.58	38.72	38.72	43,703
Aug 9, 2024	38.66	38.82	38.26	38.56	38.56	42,419
Aug 8, 2024	38.58	38.64	38.18	38.64	38.64	36,851
Aug 7, 2024	38.24	38.90	38.12	38.76	38.76	32,722
Aug 6, 2024	38.30	38.56	37.76	38.10	38.10	63,019
Aug 5, 2024	37.08	38.04	36.46	37.76	37.76	137,505
Aug 2, 2024	39.00	39.00	38.26	38.26	38.26	74,823
Aug 1, 2024	40.56	40.56	39.02	39.08	39.08	50,310
Jul 31, 2024	40.32	40.76	40.20	40.40	40.40	43,241
Jul 30, 2024	40.16	40.34	39.86	40.10	40.10	30,935
Jul 29, 2024	40.52	40.68	40.04	40.18	40.18	27,831
Jul 26, 2024	40.54	40.66	40.20	40.38	40.38	30,981
Jul 25, 2024	40.22	40.70	39.54	40.60	40.60	64,207
Jul 24, 2024	40.50	41.14	40.50	40.82	40.82	32,621
Jul 23, 2024	41.00	41.16	40.48	40.72	40.72	44,110
Jul 22, 2024	41.44	41.50	40.90	40.94	40.94	49,925
Jul 19, 2024	42.06	42.08	41.14	41.14	41.14	60,953
Jul 18, 2024	42.60	42.96	42.20	42.20	42.20	58,773
Jul 17, 2024	42.94	43.12	42.40	42.76	42.76	102,331
Jul 16, 2024	43.44	43.72	43.00	43.14	43.14	54,333
Jul 15, 2024	43.44	43.72	43.20	43.44	43.44	33,346
Jul 12, 2024	42.98	43.62	42.76	43.48	43.48	42,633
Jul 11, 2024	42.50	43.00	42.28	43.00	43.00	57,656
Jul 10, 2024	42.60	42.74	42.32	42.42	42.42	22,943
Jul 9, 2024	43.50	43.64	42.50	42.50	42.50	40,393
Jul 8, 2024	43.90	44.28	43.44	43.50	43.50	47,638
Jul 5, 2024	43.50	44.78	43.22	43.98	43.98	164,363
Jul 4, 2024	42.00	42.38	41.96	42.12	42.12	26,164
Jul 3, 2024	41.38	41.92	41.22	41.78	41.78	46,405
Jul 2, 2024	41.20	41.30	40.86	41.24	41.24	25,256
Jul 1, 2024	40.88	41.50	40.86	41.24	41.24	57,569
Jun 28, 2024	40.88	41.24	40.62	40.72	40.72	47,901
Jun 27, 2024	41.00	41.00	40.50	40.82	40.82	35,240
Jun 26, 2024	41.00	41.74	40.34	40.72	40.72	100,118
Jun 25, 2024	40.66	40.92	40.50	40.76	40.76	50,688
Jun 24, 2024	40.20	41.00	39.96	40.82	40.82	38,146
Jun 21, 2024	40.78	40.88	40.20	40.38	40.38	87,192
Jun 20, 2024	39.94	40.82	39.88	40.72	40.72	50,518
Jun 19, 2024	40.30	40.42	39.82	39.82	39.82	31,419
Jun 18, 2024	40.32	40.60	40.24	40.30	40.30	35,449
Jun 17, 2024	40.24	40.70	40.20	40.26	40.26	46,748
Jun 14, 2024	40.96	41.18	39.84	40.14	40.14	81,096
Jun 13, 2024	42.24	42.24	41.00	41.00	41.00	80,070
Jun 12, 2024	41.86	42.52	41.70	42.38	42.38	48,589
Jun 11, 2024	42.50	42.66	41.76	41.76	41.76	78,047
Jun 10, 2024	42.18	42.68	42.10	42.40	42.40	25,390
Jun 7, 2024	42.66	42.78	42.30	42.60	42.60	48,782
Jun 6, 2024	42.94	43.06	42.44	42.68	42.68	47,771
Jun 5, 2024	42.60	42.94	42.32	42.94	42.94	37,032
Jun 4, 2024	42.74	42.92	42.44	42.44	42.44	40,395
Jun 3, 2024	43.12	43.30	42.72	42.92	42.92	49,920
May 31, 2024	42.80	43.04	42.56	42.84	42.84	112,041
May 30, 2024	42.66	43.24	42.54	43.10	43.10	42,782
May 29, 2024	43.70	43.70	42.68	42.84	42.84	118,813
May 28, 2024	43.46	43.82	43.28	43.72	43.72	69,966
May 27, 2024	42.58	43.40	42.56	43.30	43.30	78,253
May 24, 2024	42.00	43.14	41.50	42.54	42.54	230,332
May 23, 2024	41.12	41.24	40.74	41.04	41.04	66,509
May 22, 2024	40.88	41.04	40.64	41.04	41.04	29,948
May 21, 2024	41.36	41.72	40.66	40.80	40.80	64,700
May 20, 2024	41.20	41.42	40.94	41.24	41.24	38,235
May 17, 2024	40.58	41.20	40.42	41.20	41.20	75,413
May 16, 2024	40.70	40.70	40.22	40.66	40.66	53,686
May 15, 2024	40.22	40.68	39.86	40.40	40.40	132,593
May 14, 2024	39.54	39.74	39.26	39.72	39.72	59,416
May 13, 2024	39.60	39.60	39.26	39.44	39.44	45,549
May 10, 2024	40.00	40.14	39.20	39.50	39.50	105,968
May 9, 2024	1.7 Dividend
May 9, 2024	40.04	40.36	39.56	39.80	39.80	113,882
May 8, 2024	41.50	42.00	41.14	41.26	39.56	125,812
May 7, 2024	41.54	41.68	40.80	41.60	39.89	102,468
May 6, 2024	39.00	41.70	38.32	41.04	39.35	208,272
May 3, 2024	39.92	40.62	39.82	39.94	38.29	94,168
May 2, 2024	40.72	40.72	39.46	39.86	38.22	91,798
Apr 30, 2024	41.00	41.10	40.56	40.56	38.89	64,096
Apr 29, 2024	39.96	41.18	39.90	41.00	39.31	90,003

HMS.ST HMS Networks AB (publ)

425.20

-2.03%

PARRO.PA Parrot S.A.

6.72

+0.30%

EVS.BR EVS Broadcast Equipment SA

36.50

+0.97%

HTRO.ST Hexatronic Group AB (publ)

26.67

-2.77%

HPE Hewlett Packard Enterprise Company

16.31

-1.09%

NOK Nokia Oyj

4.9700

+1.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TKH Group N.V. (TWEKA.AS)

Related Tickers