Amsterdam - Delayed Quote
EUR
TKH Group N.V. (TWEKA.AS)
47.94
-0.14
(-0.29%)
As of 3:29:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
47.66
48.60
47.48
47.88
47.88
45,750
Nov 5, 2026
49.04
49.62
47.40
48.08
48.08
64,725
Nov 4, 2026
49.96
50.45
49.08
49.08
49.08
46,527
Nov 3, 2026
48.92
50.50
48.56
49.80
49.80
45,895
Nov 2, 2026
49.58
50.30
49.48
49.90
49.90
23,261
Oct 30, 2026
50.10
50.10
49.24
49.58
49.58
45,464
Oct 29, 2026
49.84
50.95
49.78
50.45
50.45
21,049
Oct 28, 2026
50.75
50.90
50.10
50.20
50.20
50,131
Oct 27, 2026
49.86
51.00
49.62
50.65
50.65
32,776
Oct 26, 2026
48.82
50.35
48.74
50.00
50.00
45,349
Oct 23, 2026
49.62
49.84
48.24
48.82
48.82
47,448
Oct 22, 2026
50.10
50.60
49.44
49.68
49.68
48,966
Oct 21, 2026
50.25
51.05
50.05
50.95
50.95
22,206
Oct 20, 2026
50.15
50.80
49.30
50.30
50.30
40,514
Oct 19, 2026
51.55
51.60
50.60
50.90
50.90
36,579
Oct 16, 2026
51.30
51.85
50.65
51.65
51.65
51,544
Oct 15, 2026
52.50
52.50
50.20
50.55
50.55
118,783
Oct 14, 2026
54.50
54.60
53.30
53.30
53.30
42,959
Oct 13, 2026
53.00
54.20
52.90
54.20
54.20
38,914
Oct 12, 2026
53.10
53.50
52.90
53.50
53.50
48,581
Oct 9, 2026
53.00
54.00
52.95
53.30
53.30
58,587
Oct 8, 2026
53.00
53.15
52.00
52.95
52.95
84,547
Oct 7, 2026
54.10
54.55
53.50
53.90
53.90
60,771
Oct 6, 2026
54.25
55.25
53.85
54.55
54.55
70,636
Oct 5, 2026
53.50
54.25
53.50
54.15
54.15
29,875
Oct 2, 2026
54.00
54.60
53.80
54.35
54.35
34,188
Oct 1, 2026
53.50
53.90
53.30
53.60
53.60
41,204
Sep 30, 2026
54.50
54.70
53.45
53.45
53.45
40,790
Sep 29, 2026
53.65
54.40
53.65
54.35
54.35
55,044
Sep 28, 2026
53.55
54.10
53.00
53.15
53.15
41,814
Sep 25, 2026
53.70
54.00
53.55
53.70
53.70
27,503
Sep 24, 2026
53.70
54.00
53.15
53.50
53.50
30,975
Sep 23, 2026
54.90
55.05
53.50
53.70
53.70
55,422
Sep 22, 2026
54.00
55.00
53.80
55.00
55.00
96,293
Sep 21, 2026
53.55
53.95
53.45
53.55
53.55
110,791
Sep 18, 2026
52.95
53.20
52.70
53.10
53.10
93,527
Sep 17, 2026
51.90
52.85
51.55
52.80
52.80
69,825
Sep 16, 2026
50.90
51.70
50.80
51.70
51.70
47,452
Sep 15, 2026
50.70
50.75
49.86
50.55
50.55
47,217
Sep 14, 2026
51.55
51.55
50.20
50.25
50.25
65,188
Sep 11, 2026
51.90
52.15
51.15
51.95
51.95
38,193
Sep 10, 2026
51.75
52.25
51.30
51.80
51.80
87,788
Sep 9, 2026
51.60
52.45
51.30
51.90
51.90
120,684
Sep 8, 2026
51.15
52.20
50.90
52.20
52.20
63,546
Sep 7, 2026
50.80
51.75
50.75
51.55
51.55
48,421
Sep 4, 2026
50.25
50.75
49.90
50.75
50.75
46,808
Sep 3, 2026
50.10
50.20
49.36
50.20
50.20
57,534
Sep 2, 2026
50.90
51.00
50.15
50.20
50.20
48,741
Sep 1, 2026
51.65
51.65
50.75
51.20
51.20
55,104
Aug 31, 2026
51.50
51.90
51.20
51.70
51.70
167,119
Aug 28, 2026
50.70
52.20
50.45
51.65
51.65
118,282
Aug 27, 2026
49.62
50.65
49.52
50.55
50.55
65,516
Aug 26, 2026
49.62
50.05
49.56
50.00
50.00
41,526
Aug 25, 2026
49.32
50.05
49.06
49.80
49.80
45,627
Aug 24, 2026
49.00
49.40
48.78
49.14
49.14
57,101
Aug 21, 2026
49.16
49.90
48.95
49.18
49.18
73,150
Aug 20, 2026
48.88
49.34
48.44
48.68
48.68
78,451
Aug 19, 2026
50.00
50.00
48.46
48.46
48.46
84,337
Aug 18, 2026
50.85
50.90
49.52
49.52
49.52
85,039
Aug 17, 2026
52.35
52.50
51.15
51.15
51.15
93,047
Aug 14, 2026
52.00
53.20
51.80
52.20
52.20
166,186
Aug 13, 2026
50.00
52.10
49.78
51.95
51.95
269,681
Aug 12, 2026
48.70
50.75
48.40
48.90
48.90
258,500
Aug 11, 2026
46.46
49.20
46.24
48.68
48.68
427,107
Aug 10, 2026
45.10
45.34
44.20
44.80
44.80
85,070
Aug 7, 2026
45.22
45.46
44.94
45.00
45.00
48,397
Aug 6, 2026
44.80
45.46
44.60
45.38
45.38
57,170
Aug 5, 2026
44.44
45.24
44.44
44.96
44.96
63,849
Aug 4, 2026
43.76
44.56
43.76
44.26
44.26
67,491
Aug 3, 2026
42.88
43.60
42.74
43.46
43.46
55,872
Jul 31, 2026
43.00
43.38
42.56
42.56
42.56
53,899
Jul 30, 2026
41.90
43.02
41.80
42.80
42.80
42,562
Jul 29, 2026
41.92
42.40
41.84
42.00
42.00
36,844
Jul 28, 2026
42.40
42.42
41.74
42.36
42.36
65,859
Jul 27, 2026
43.30
43.32
42.42
42.42
42.42
53,307
Jul 24, 2026
43.02
43.42
42.70
42.98
42.98
46,149
Jul 23, 2026
43.30
43.64
43.10
43.30
43.30
45,129
Jul 22, 2026
42.50
43.40
42.50
43.30
43.30
37,262
Jul 21, 2026
42.48
43.00
42.46
42.98
42.98
44,106
Jul 20, 2026
42.80
42.82
42.30
42.44
42.44
36,461
Jul 17, 2026
43.50
43.70
42.40
42.94
42.94
100,718
Jul 16, 2026
43.72
43.86
43.24
43.86
43.86
74,073
Jul 15, 2026
43.28
43.42
42.96
43.24
43.24
47,912
Jul 14, 2026
43.00
43.20
42.60
42.84
42.84
34,836
Jul 13, 2026
42.24
42.98
42.24
42.98
42.98
42,681
Jul 10, 2026
43.08
43.08
42.54
42.78
42.78
28,958
Jul 9, 2026
42.56
43.28
42.46
43.08
43.08
60,190
Jul 8, 2026
43.00
43.00
41.80
42.18
42.18
66,991
Jul 7, 2026
43.50
43.68
42.66
42.66
42.66
75,770
Jul 6, 2026
43.62
43.88
43.16
43.88
43.88
45,882
Jul 3, 2026
43.40
43.96
43.16
43.82
43.82
45,492
Jul 2, 2026
43.56
43.56
42.76
42.88
42.88
69,663
Jul 1, 2026
43.24
43.96
43.20
43.88
43.88
57,309
Jun 30, 2026
43.70
44.00
43.22
43.66
43.66
35,211
Jun 29, 2026
43.62
43.96
43.16
43.56
43.56
59,251
Jun 26, 2026
43.56
43.86
42.84
43.62
43.62
109,339
Jun 25, 2026
43.00
43.30
42.56
42.88
42.88
43,191
Jun 24, 2026
43.36
43.50
42.50
43.04
43.04
67,401
Jun 23, 2026
44.20
44.20
43.20
43.30
43.30
62,258
Jun 22, 2026
44.80
44.80
44.30
44.72
44.72
66,374
Jun 19, 2026
44.50
44.94
44.26
44.50
44.50
74,916
Jun 18, 2026
44.80
44.82
44.28
44.70
44.70
38,400
Jun 17, 2026
44.50
45.00
44.36
44.74
44.74
46,837
Jun 16, 2026
44.78
45.36
44.30
44.34
44.34
100,809
Jun 15, 2026
44.52
45.42
44.42
44.56
44.56
95,612
Jun 12, 2026
43.38
44.00
43.32
44.00
44.00
62,899
Jun 11, 2026
43.24
43.78
43.10
43.24
43.24
56,648
Jun 10, 2026
43.20
44.34
43.06
43.50
43.50
95,536
Jun 9, 2026
43.60
43.90
43.00
43.12
43.12
64,362
Jun 8, 2026
43.50
44.04
43.16
43.78
43.78
103,639
Jun 5, 2026
45.00
45.10
43.94
44.10
44.10
64,762
Jun 4, 2026
45.80
45.80
44.76
45.20
45.20
84,261
Jun 3, 2026
45.94
46.22
45.42
45.90
45.90
66,902
Jun 2, 2026
45.70
46.08
45.50
46.08
46.08
86,378
Jun 1, 2026
46.10
46.28
45.40
45.58
45.58
82,614
May 29, 2026
46.66
46.70
45.98
46.10
46.10
115,903
May 28, 2026
46.56
47.10
46.42
46.46
46.46
79,463
May 27, 2026
47.36
47.46
46.52
46.52
46.52
124,638
May 26, 2026
47.56
47.72
47.18
47.38
47.38
122,071
May 25, 2026
47.10
47.66
47.10
47.50
47.50
59,729
May 22, 2026
46.62
46.94
46.36
46.88
46.88
128,480
May 21, 2026
46.20
46.56
45.98
46.34
46.34
62,117
May 20, 2026
45.34
46.30
45.34
46.10
46.10
93,276
May 19, 2026
46.30
46.68
45.02
45.54
45.54
126,260
May 18, 2026
46.86
47.32
46.56
46.72
46.72
111,313
May 15, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
47.50
48.14
47.26
47.98
47.98
93,831
May 14, 2026
48.20
49.48
48.08
49.48
48.13
162,180
May 13, 2026
47.22
48.76
47.12
48.18
46.87
242,691
May 12, 2026
47.34
47.70
46.14
46.32
45.06
253,999
May 11, 2026
46.90
46.98
46.56
46.76
45.48
116,493
May 8, 2026
45.90
46.80
45.78
46.44
45.17
125,503
May 7, 2026
45.56
46.06
45.39
45.96
44.71
163,855
May 6, 2026
45.24
45.72
45.04
45.48
44.24
77,736
May 5, 2026
44.00
45.00
44.00
45.00
43.77
86,250
May 4, 2026
43.78
44.58
43.70
44.00
42.80
112,055
Apr 30, 2026
42.74
43.60
42.74
43.52
42.33
47,192
Apr 29, 2026
42.84
43.30
42.72
43.10
41.92
43,547
Apr 28, 2026
42.88
43.10
42.44
42.86
41.69
74,915
Apr 27, 2026
42.50
43.54
42.50
42.94
41.77
85,608
Apr 24, 2026
42.40
42.82
42.10
42.62
41.46
85,258
Apr 23, 2026
42.60
42.80
42.27
42.44
41.28
46,733
Apr 22, 2026
42.74
43.18
42.54
42.54
41.38
95,964
Apr 21, 2026
42.52
42.70
42.20
42.36
41.20
90,019
Apr 20, 2026
42.20
42.50
41.66
42.50
41.34
63,601
Apr 17, 2026
42.20
42.66
41.70
42.50
41.34
120,963
Apr 16, 2026
41.26
41.80
41.20
41.80
40.66
137,633
Apr 15, 2026
41.00
41.28
40.88
41.00
39.88
67,979
Apr 14, 2026
40.80
41.28
40.80
41.00
39.88
110,234
Apr 13, 2026
40.24
40.58
40.06
40.52
39.41
72,516
Apr 10, 2026
40.24
41.40
40.18
40.70
39.59
145,770
Apr 9, 2026
39.50
40.30
39.50
40.30
39.20
95,015
Apr 8, 2026
39.00
39.70
38.58
39.66
38.58
147,065
Apr 7, 2026
37.78
38.30
37.38
37.70
36.67
86,703
Apr 2, 2026
36.88
37.52
36.56
37.28
36.26
74,451
Apr 1, 2026
37.56
37.64
37.12
37.42
36.40
103,110
Mar 31, 2026
36.66
36.86
36.58
36.74
35.74
64,227
Mar 30, 2026
36.88
37.20
36.52
36.66
35.66
80,571
Mar 27, 2026
37.80
37.80
36.98
37.14
36.13
45,568
Mar 26, 2026
37.90
38.20
37.76
37.78
36.75
60,513
Mar 25, 2026
37.86
38.48
37.80
38.28
37.24
68,248
Mar 24, 2026
37.28
37.66
37.06
37.46
36.44
42,512
Mar 23, 2026
35.70
37.90
35.60
37.16
36.15
144,125
Mar 20, 2026
37.78
37.84
36.74
36.98
35.97
163,001
Mar 19, 2026
38.14
38.20
37.12
37.40
36.38
98,604
Mar 18, 2026
38.50
39.10
38.42
38.56
37.51
59,256
Mar 17, 2026
37.90
38.48
37.36
38.30
37.26
63,593
Mar 16, 2026
38.50
38.50
37.88
38.18
37.14
62,728
Mar 13, 2026
39.24
39.86
38.30
38.48
37.43
126,383
Mar 12, 2026
39.08
39.40
38.90
39.24
38.17
124,938
Mar 11, 2026
38.98
39.40
38.48
39.24
38.17
76,011
Mar 10, 2026
39.72
39.72
38.20
39.50
38.42
150,605
Mar 9, 2026
36.64
39.62
36.00
39.18
38.11
211,647
Mar 6, 2026
36.24
37.70
36.24
37.02
36.01
286,453
Mar 5, 2026
36.84
36.84
34.58
35.84
34.86
633,950
Mar 4, 2026
36.40
38.24
36.40
38.24
37.20
163,639
Mar 3, 2026
38.24
38.24
36.44
36.68
35.68
181,659
Mar 2, 2026
38.14
38.90
38.10
38.72
37.66
50,498
Feb 27, 2026
39.48
39.52
38.98
39.08
38.01
77,999
Feb 26, 2026
39.30
39.88
38.32
39.64
38.56
70,537
Feb 25, 2026
39.16
39.42
38.96
39.26
38.19
44,264
Feb 24, 2026
39.00
39.52
39.00
39.16
38.09
50,675
Feb 23, 2026
39.32
39.44
38.86
38.94
37.88
52,295
Feb 20, 2026
39.40
39.78
39.34
39.54
38.46
64,053
Feb 19, 2026
39.68
39.68
39.28
39.54
38.46
38,942
Feb 18, 2026
39.72
40.02
39.60
39.76
38.68
61,195
Feb 17, 2026
39.72
39.72
39.06
39.64
38.56
92,535
Feb 16, 2026
39.88
39.96
39.60
39.80
38.71
32,368
Feb 13, 2026
39.46
39.76
39.26
39.70
38.62
38,293
Feb 12, 2026
40.00
40.10
39.44
39.50
38.42
84,388
Feb 11, 2026
40.50
40.50
39.84
39.84
38.75
63,005
Feb 10, 2026
40.00
40.48
40.00
40.44
39.34
130,316
Feb 9, 2026
39.58
40.00
39.26
40.00
38.91
87,372
Feb 6, 2026
39.06
39.44
38.62
39.32
38.25
70,995
Feb 5, 2026
39.40
39.48
38.90
39.12
38.05
85,381
Feb 4, 2026
39.20
39.78
39.08
39.38
38.31
194,226
Feb 3, 2026
37.54
38.74
37.54
38.74
37.68
224,892
Feb 2, 2026
36.90
37.38
36.48
37.34
36.32
142,002
Jan 30, 2026
37.00
37.08
36.72
37.04
36.03
123,984
Jan 29, 2026
37.56
37.70
37.00
37.10
36.09
51,244
Jan 28, 2026
37.42
37.64
37.30
37.30
36.28
78,704
Jan 27, 2026
37.10
37.16
36.78
37.16
36.15
64,590
Jan 26, 2026
37.10
37.10
36.74
37.02
36.01
83,066
Jan 23, 2026
37.04
37.42
36.94
37.16
36.15
92,401
Jan 22, 2026
37.02
37.42
36.80
37.18
36.17
145,462
Jan 21, 2026
36.20
36.86
35.96
36.62
35.62
59,699
Jan 20, 2026
36.22
36.22
35.82
36.14
35.15
71,598
Jan 19, 2026
36.84
36.84
36.08
36.36
35.37
134,254
Jan 16, 2026
37.40
37.46
37.16
37.18
36.17
60,739
Jan 15, 2026
37.10
37.56
37.04
37.54
36.52
110,001
Jan 14, 2026
37.00
37.02
36.72
37.00
35.99
39,718
Jan 13, 2026
36.96
37.10
36.56
37.06
36.05
53,168
Jan 12, 2026
37.00
37.02
36.72
36.92
35.91
69,902
Jan 9, 2026
37.00
37.10
36.76
37.02
36.01
57,002
Jan 8, 2026
37.54
37.54
36.70
36.86
35.85
111,378
Jan 7, 2026
37.70
37.80
37.40
37.64
36.61
102,125
Jan 6, 2026
37.98
37.98
36.90
37.60
36.57
120,012
Jan 5, 2026
37.40
37.98
37.36
37.98
36.94
96,413
Jan 2, 2026
36.56
37.28
36.54
37.28
36.26
58,083
Dec 31, 2025
36.52
36.68
36.32
36.56
35.56
29,917
Dec 30, 2025
36.50
36.84
36.38
36.76
35.76
61,579
Dec 29, 2025
36.46
36.76
36.34
36.54
35.54
73,513
Dec 24, 2025
36.34
36.50
36.30
36.44
35.45
16,922
Dec 23, 2025
36.28
36.68
36.28
36.54
35.54
55,528
Dec 22, 2025
36.10
36.64
36.06
36.58
35.58
69,943
Dec 19, 2025
36.38
36.50
36.16
36.42
35.43
91,651
Dec 18, 2025
36.18
36.58
36.14
36.46
35.47
71,772
Dec 17, 2025
36.64
36.64
36.18
36.20
35.21
66,484
Dec 16, 2025
37.00
37.10
36.64
36.76
35.76
45,051
Dec 15, 2025
37.52
37.52
37.04
37.20
36.19
61,736
Dec 12, 2025
37.82
38.00
37.44
37.44
36.42
62,871
Dec 11, 2025
37.66
37.66
37.16
37.52
36.50
72,994
Dec 10, 2025
37.70
37.72
37.28
37.46
36.44
126,583
Dec 9, 2025
37.90
38.04
37.64
37.78
36.75
47,421
Dec 8, 2025
38.16
38.16
37.74
38.00
36.96
55,548
Dec 5, 2025
38.18
38.32
38.00
38.14
37.10
66,348
Dec 4, 2025
37.76
38.32
37.74
38.00
36.96
58,797
Dec 3, 2025
37.92
38.24
37.72
37.98
36.94
46,332
Dec 2, 2025
38.30
38.30
37.60
37.72
36.69
44,701
Dec 1, 2025
38.28
38.38
37.68
38.22
37.18
49,801
Nov 28, 2025
38.40
38.40
38.06
38.34
37.29
37,192
Nov 27, 2025
38.30
38.42
38.14
38.16
37.12
23,105
Nov 26, 2025
37.90
38.30
37.70
38.22
37.18
39,586
Nov 25, 2025
37.38
37.84
37.18
37.84
36.81
136,097
Nov 24, 2025
37.24
37.46
36.96
37.30
36.28
103,871
Nov 21, 2025
36.82
37.10
36.28
36.96
35.95
72,551
Nov 20, 2025
37.64
37.74
37.14
37.56
36.54
47,980
Nov 19, 2025
37.18
37.68
36.80
37.26
36.24
56,491
Nov 18, 2025
37.40
37.62
37.06
37.24
36.22
57,153
Nov 17, 2025
38.70
38.70
37.80
37.94
36.90
63,225
Nov 14, 2025
38.68
39.02
38.02
38.52
37.47
89,375
Nov 13, 2025
39.06
39.98
39.02
39.02
37.96
119,123
Nov 12, 2025
38.18
38.68
37.88
38.50
37.45
90,811
Nov 11, 2025
39.20
39.20
37.12
38.50
37.45
219,987
Nov 10, 2025
38.02
38.70
38.02
38.38
37.33
66,189
Nov 7, 2025
38.20
38.50
37.82
37.84
36.81
54,457
Nov 6, 2025
38.64
38.88
38.02
38.16
37.12
77,835
