Skip to main content
Takeda Pharmaceutical Company Limited (FRA:TKD)
Germany flag Germany · Delayed Price · Currency is EUR
24.40
+0.19 (0.78%)
At close: Dec 5, 2025

FRA:TKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.2124.2124.2124.2124.210.12%-
Dec 3, 202524.3824.3824.1824.1824.18-1.23%-
Dec 2, 202524.5524.5524.4824.4824.48-0.97%400
Dec 1, 202524.8124.8124.7224.7224.720.08%-
Nov 28, 202524.7124.8824.7024.7024.70-0.64%53
Nov 27, 202524.5524.8624.5524.8624.86--
Nov 26, 202524.9724.9724.8624.8624.860.69%150
Nov 25, 202524.0524.6924.0524.6924.693.61%-
Nov 24, 202524.5024.6523.8323.8323.83-2.54%305
Nov 21, 202524.3324.4523.9624.4524.456.26%10
Nov 20, 202524.2524.2523.0123.0123.01-5.23%250
Nov 19, 202524.3424.3424.2824.2824.281.29%-
Nov 18, 202523.8423.9723.8423.9723.970.04%1,125
Nov 17, 202524.4724.4723.9623.9623.96-1.24%300
Nov 14, 202524.0824.3124.0824.2624.260.71%1
Nov 13, 202523.9924.0923.7424.0924.090.46%560
Nov 12, 202523.9623.9823.9623.9823.981.01%-
Nov 11, 202523.6723.8023.6723.7423.741.24%100
Nov 10, 202523.2223.4523.2223.4523.450.82%-
Nov 7, 202523.4123.5623.2623.2623.260.04%250
Nov 6, 202523.4823.5023.2523.2523.25-1.15%25
Nov 5, 202523.5223.5223.5223.5223.520.21%-
Nov 4, 202523.4723.4723.4723.4723.471.56%-
Nov 3, 202523.1223.1223.1123.1123.11-0.47%-
Oct 31, 202523.1023.2223.1023.2223.221.49%-
Oct 30, 202523.3023.3022.4522.8822.88-4.35%480
Oct 29, 202523.8924.3323.8923.9223.92-1.81%2,780
Oct 28, 202524.1724.3624.1724.3624.360.04%-
Oct 27, 202524.3924.3924.3524.3524.351.63%-
Oct 24, 202524.0624.0623.9623.9623.96-1.03%-
Oct 23, 202524.1424.2124.1424.2124.21-1.02%-
Oct 22, 202524.1624.4624.1624.4624.461.58%200
Oct 21, 202524.0224.0824.0224.0824.08-0.12%-
Oct 20, 202523.8924.1123.8124.1124.110.25%37
Oct 17, 202523.7624.0523.7624.0524.050.33%-
Oct 16, 202523.7624.1323.7623.9723.97-19
Oct 15, 202524.1724.1723.9723.9723.970.63%65
Oct 14, 202524.1124.2523.8223.8223.820.17%130
Oct 13, 202523.6724.3023.6723.7823.78-100
Oct 10, 202524.1724.4123.7823.7823.78-2.38%1,150
Oct 9, 202524.5024.6524.3624.3624.36-1.06%450
Oct 8, 202524.5524.9324.5524.6224.620.49%50
Oct 7, 202524.5424.9024.5024.5024.50-0.69%2,313
Oct 6, 202524.6824.6824.6724.6724.67-0.04%500
Oct 3, 202524.5024.6824.5024.6824.68-0.60%-
Oct 2, 202524.7024.8324.7024.8324.830.93%50
Oct 1, 202524.5624.6024.5624.6024.600.16%-
Sep 30, 202524.6224.6224.5624.5624.560.41%-
Sep 29, 202524.6724.7524.3924.4624.46-1.96%935
Sep 26, 202525.2325.2324.8224.9524.38-0.04%90
Sep 25, 202525.2525.2524.9624.9624.39-0.95%-
Sep 24, 202525.2025.2025.2025.2024.62-0.47%-
Sep 23, 202525.3125.3225.3125.3224.74-0.74%-
Sep 22, 202525.5625.5625.5125.5124.92-0.89%-
Sep 19, 202525.5625.7425.5625.7425.150.43%-
Sep 18, 202525.5625.6325.5625.6325.040.71%-
Sep 17, 202525.4525.4525.4525.4524.870.08%-
Sep 16, 202525.8025.8025.4325.4324.85-2.00%100
Sep 15, 202525.8025.9525.8025.9525.350.58%-
Sep 12, 202525.8926.0525.8025.8025.21-1.26%40
Sep 11, 202525.9026.1325.9026.1325.53-0.15%-
Sep 10, 202526.1726.1726.1726.1725.570.69%-
Sep 9, 202525.9526.2825.9525.9925.391.72%800
Sep 8, 202526.5726.5725.5525.5524.96-2.37%350
Sep 5, 202526.1726.1726.1726.1725.571.20%-
Sep 4, 202526.0726.0725.8625.8625.27-0.42%-
Sep 3, 202525.8525.9725.8525.9725.370.62%1,000
Sep 2, 202525.8526.1025.8125.8125.22-0.08%125
Sep 1, 202525.7125.8325.7125.8325.242.14%-
Aug 29, 202525.6625.6625.2925.2924.71-1.48%-
Aug 28, 202525.7025.7125.6725.6725.080.43%150
Aug 27, 202525.4625.7025.4625.5624.970.12%500
Aug 26, 202525.6525.6525.5325.5324.94-2.07%-
Aug 25, 202526.0126.2526.0126.0725.47-0.72%300
Aug 22, 202526.3926.8726.2626.2625.660.38%560
Aug 21, 202526.2726.4626.1626.1625.560.35%12
Aug 20, 202526.4326.8226.0726.0725.471.12%857
Aug 19, 202526.0026.2525.7825.7825.190.12%18
Aug 18, 202525.6026.0225.6025.7525.162.71%2,610
Aug 15, 202525.2825.5125.0725.0724.49-242
Aug 14, 202525.2725.5825.0725.0724.490.40%250
Aug 13, 202525.0425.0424.9724.9724.40-0.28%-
Aug 12, 202525.0325.0425.0325.0424.471.29%-
Aug 11, 202524.7825.0424.5524.7224.15-0.84%416
Aug 8, 202524.6625.1024.6624.9324.362.47%450
Aug 7, 202524.4024.4024.3324.3323.77-1.70%3
Aug 6, 202524.6724.7524.6724.7524.180.57%-
Aug 5, 202524.5724.6124.5724.6124.05-0.77%-
Aug 4, 202524.5324.8024.5324.8024.232.14%-
Aug 1, 202524.2824.2824.2824.2823.721.12%-
Jul 31, 202524.6825.0224.0124.0123.462.00%356
Jul 30, 202524.8724.8723.5423.5423.00-6.40%100
Jul 29, 202524.8225.1924.8225.1524.571.37%901
Jul 28, 202524.7825.1024.6024.8124.24-0.20%4,162
Jul 25, 202524.8924.8924.8124.8624.290.32%-
Jul 24, 202525.1825.2624.7824.7824.21-1.00%413
Jul 23, 202525.0525.2525.0325.0324.461.83%-
Jul 22, 202524.4224.5824.4224.5824.02-1.48%-
Jul 21, 202525.0125.1624.9524.9524.38-0.04%400
Jul 18, 202524.9624.9624.9624.9624.39--