Frankfurt - Delayed Quote
EUR
TDK Corporation (TDK.F)
14.96
-0.74
(-4.69%)
At close: October 30 at 2:17:07 PM GMT+1
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
Oct 30, 2026
14.79
14.96
14.79
14.96
14.96
257
Oct 29, 2026
15.70
15.70
15.70
15.70
15.70
63
Oct 28, 2026
15.87
16.10
15.87
16.01
16.01
2,552
Oct 27, 2026
15.01
15.01
15.01
15.01
15.01
-
Oct 26, 2026
14.75
14.75
14.75
14.75
14.75
-
Oct 23, 2026
14.75
15.05
14.75
15.05
15.05
7
Oct 22, 2026
15.58
15.79
15.58
15.76
15.76
1,500
Oct 21, 2026
16.21
16.21
16.21
16.21
16.21
-
Oct 20, 2026
15.90
15.90
15.90
15.90
15.90
-
Oct 19, 2026
16.30
16.48
16.30
16.48
16.48
500
Oct 16, 2026
16.60
16.70
16.60
16.70
16.70
20
Oct 15, 2026
16.31
16.77
16.31
16.77
16.77
100
Oct 14, 2026
17.55
17.55
17.55
17.55
17.55
-
Oct 13, 2026
17.55
17.55
17.55
17.55
17.55
-
Oct 12, 2026
18.23
18.23
18.23
18.23
18.23
-
Oct 9, 2026
18.45
18.69
18.45
18.69
18.69
500
Oct 8, 2026
19.00
19.00
18.84
18.84
18.84
560
Oct 7, 2026
19.77
19.77
19.74
19.74
19.74
6
Oct 6, 2026
20.45
20.76
20.45
20.76
20.76
400
Oct 5, 2026
19.26
19.93
19.26
19.93
19.93
290
Oct 2, 2026
17.79
18.04
17.79
18.04
18.04
55
Oct 1, 2026
17.58
17.71
17.58
17.67
17.67
800
Sep 30, 2026
16.69
16.69
16.65
16.65
16.65
510
Sep 29, 2026
0.1417975
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.06
16.06
16.06
16.06
16.06
-
Sep 28, 2026
16.36
16.51
16.36
16.51
-8.49
50
Sep 25, 2026
16.47
16.47
16.47
16.47
-8.46
-
Sep 24, 2026
16.27
16.27
16.27
16.27
-8.36
-
Sep 23, 2026
16.30
16.30
16.30
16.30
-8.38
-
Sep 22, 2026
16.10
16.43
16.10
16.43
-8.44
125
Sep 21, 2026
16.00
16.03
16.00
16.03
-8.24
124
Sep 18, 2026
15.67
15.67
15.67
15.67
-8.05
-
Sep 17, 2026
15.64
15.90
15.64
15.73
-8.08
4,000
Sep 16, 2026
15.88
16.30
15.88
16.30
-8.38
1,000
Sep 15, 2026
15.83
15.90
15.83
15.90
-8.17
1,000
Sep 14, 2026
15.76
15.82
15.76
15.82
-8.13
500
Sep 11, 2026
15.59
15.59
15.59
15.59
-8.01
-
Sep 10, 2026
15.72
15.96
15.72
15.96
-8.20
500
Sep 9, 2026
15.73
15.73
15.73
15.73
-8.08
-
Sep 8, 2026
15.56
15.56
15.56
15.56
-8.00
-
Sep 7, 2026
16.28
16.49
16.28
16.49
-8.48
26
Sep 4, 2026
15.93
16.20
15.93
16.20
-8.32
1
Sep 3, 2026
15.49
15.49
15.49
15.49
-7.96
-
Sep 2, 2026
15.60
15.60
15.60
15.60
-8.01
-
Sep 1, 2026
16.68
16.68
16.42
16.42
-8.44
488
Aug 31, 2026
16.55
16.55
16.55
16.55
-8.50
-
Aug 28, 2026
16.56
16.56
16.56
16.56
-8.51
-
Aug 27, 2026
16.44
16.69
16.44
16.69
-8.57
89
Aug 26, 2026
16.35
16.48
16.35
16.48
-8.47
200
Aug 25, 2026
16.22
16.22
16.22
16.22
-8.34
-
Aug 24, 2026
16.37
16.37
16.37
16.37
-8.41
-
Aug 21, 2026
16.15
16.36
16.15
16.36
-8.41
125
Aug 20, 2026
16.13
16.13
16.13
16.13
-8.29
-
Aug 19, 2026
16.41
16.41
16.41
16.41
-8.43
30
Aug 18, 2026
16.83
16.83
16.83
16.83
-8.65
-
Aug 17, 2026
17.47
17.47
17.47
17.47
-8.98
-
Aug 14, 2026
17.34
17.54
17.34
17.48
-8.98
550
Aug 13, 2026
17.56
18.13
17.56
18.13
-9.31
165
Aug 12, 2026
16.87
16.87
16.87
16.87
-8.67
-
Aug 11, 2026
16.46
16.46
16.46
16.46
-8.46
-
Aug 10, 2026
16.47
16.47
16.36
16.36
-8.41
1
Aug 7, 2026
16.32
16.62
16.32
16.62
-8.54
1,000
Aug 6, 2026
16.50
16.55
16.50
16.55
-8.51
87
Aug 5, 2026
17.27
17.41
17.27
17.41
-8.95
5
Aug 4, 2026
16.73
16.93
16.69
16.93
-8.70
798
Aug 3, 2026
17.04
17.04
17.04
17.04
-8.76
-
Jul 31, 2026
16.30
17.00
16.30
16.80
-8.63
1,000
Jul 30, 2026
14.91
14.91
14.91
14.91
-7.66
-
Jul 29, 2026
14.40
15.03
14.40
15.03
-7.72
1,245
Jul 28, 2026
15.59
15.84
15.59
15.84
-8.14
500
Jul 27, 2026
15.99
16.08
15.95
15.95
-8.20
670
Jul 24, 2026
16.02
16.02
16.02
16.02
-8.23
-
Jul 23, 2026
16.53
16.53
16.53
16.53
-8.49
-
Jul 22, 2026
16.62
16.62
16.62
16.62
-8.54
-
Jul 21, 2026
16.43
17.20
16.43
17.20
-8.84
700
Jul 20, 2026
16.05
16.81
16.05
16.81
-8.64
1,300
Jul 17, 2026
15.68
16.21
15.68
16.21
-8.33
572
Jul 16, 2026
16.57
16.57
16.20
16.20
-8.32
75
Jul 15, 2026
17.38
17.60
17.15
17.15
-8.81
372
Jul 14, 2026
17.44
17.64
17.44
17.59
-9.04
778
Jul 13, 2026
17.54
17.54
17.54
17.54
-9.01
1,000
Jul 10, 2026
18.18
18.45
18.18
18.45
-9.48
212
Jul 9, 2026
18.16
18.78
18.16
18.78
-9.65
500
Jul 8, 2026
17.74
17.74
17.29
17.29
-8.89
130
Jul 7, 2026
18.17
18.26
18.11
18.26
-9.38
1,080
Jul 6, 2026
18.74
18.74
18.74
18.74
-9.63
-
Jul 3, 2026
19.99
20.30
19.99
20.30
-10.43
200
Jul 2, 2026
19.86
20.30
19.86
20.30
-10.43
2
Jul 1, 2026
19.75
20.25
19.75
20.13
-10.34
560
Jun 30, 2026
19.31
19.31
19.31
19.31
-9.92
-
Jun 29, 2026
19.41
19.41
19.41
19.41
-9.97
-
Jun 26, 2026
19.40
19.40
19.10
19.10
-9.82
380
Jun 25, 2026
21.22
21.22
20.98
20.98
-10.78
730
Jun 24, 2026
20.57
20.83
20.57
20.68
-10.63
475
Jun 23, 2026
21.73
21.73
20.70
21.16
-10.87
492
Jun 22, 2026
21.77
22.49
21.77
22.49
-11.56
25
Jun 19, 2026
21.24
21.39
21.24
21.39
-10.99
546
Jun 18, 2026
20.93
21.35
20.93
21.07
-10.83
500
Jun 17, 2026
20.55
20.77
20.55
20.77
-10.67
550
Jun 16, 2026
20.59
20.63
20.14
20.14
-10.35
2,290
Jun 15, 2026
20.90
20.92
20.87
20.92
-10.75
770
Jun 12, 2026
18.90
19.24
18.90
19.00
-9.76
1,162
Jun 11, 2026
19.09
19.51
19.09
19.39
-9.96
410
Jun 10, 2026
19.58
19.58
19.17
19.25
-9.89
1,900
Jun 9, 2026
20.52
20.97
19.80
20.00
-10.28
2,365
Jun 8, 2026
20.00
20.00
20.00
20.00
-10.28
-
Jun 5, 2026
22.17
22.17
21.63
21.63
-11.11
620
Jun 4, 2026
21.25
21.25
20.86
21.01
-10.80
245
Jun 3, 2026
21.42
21.42
21.41
21.41
-11.00
153
Jun 2, 2026
20.80
20.80
20.80
20.80
-10.69
-
Jun 1, 2026
21.99
22.08
21.99
22.08
-11.35
125
May 29, 2026
22.06
22.70
22.06
22.60
-11.62
2,390
May 28, 2026
20.41
21.10
20.41
21.10
-10.84
1,000
May 27, 2026
19.59
19.93
19.54
19.93
-10.24
655
May 26, 2026
19.76
19.76
19.55
19.59
-10.07
1,465
May 25, 2026
20.08
20.60
20.08
20.60
-10.59
29
May 22, 2026
18.06
18.06
18.06
18.06
-9.28
-
May 21, 2026
16.90
17.07
16.90
17.07
-8.77
295
May 20, 2026
15.82
15.82
15.82
15.82
-8.13
-
May 19, 2026
15.93
15.98
15.93
15.95
-8.19
675
May 18, 2026
16.06
16.08
16.06
16.08
-8.26
300
May 15, 2026
16.03
16.03
16.03
16.03
-8.24
-
May 14, 2026
16.56
16.91
16.38
16.91
-8.69
1,190
May 13, 2026
15.68
15.68
15.51
15.51
-7.97
650
May 12, 2026
15.85
16.15
15.71
15.71
-8.07
6,703
May 11, 2026
15.88
16.00
15.88
16.00
-8.22
150
May 8, 2026
15.90
15.90
15.90
15.90
-8.17
-
May 7, 2026
15.51
15.71
15.51
15.71
-8.07
1,000
May 6, 2026
15.46
16.11
15.46
16.11
-8.28
2,827
May 5, 2026
15.59
15.59
15.05
15.38
-7.90
1,110
May 4, 2026
15.60
15.60
15.30
15.30
-7.86
1,115
Apr 30, 2026
15.42
15.47
15.42
15.47
-7.95
1,000
Apr 29, 2026
14.10
14.10
14.10
14.10
-7.24
150
Apr 28, 2026
14.27
14.27
14.27
14.27
-7.33
-
Apr 27, 2026
14.63
14.63
14.53
14.53
-7.47
760
Apr 24, 2026
14.32
14.32
14.31
14.31
-7.36
525
Apr 23, 2026
14.36
14.36
14.36
14.36
-7.38
1,203
Apr 22, 2026
14.31
14.46
14.31
14.46
-7.43
200
Apr 21, 2026
13.59
13.78
13.59
13.78
-7.08
300
Apr 20, 2026
13.48
13.48
13.48
13.48
-6.93
250
Apr 17, 2026
13.88
14.40
13.86
14.40
-7.40
1,460
Apr 16, 2026
13.43
13.50
13.22
13.50
-6.94
1,183
Apr 15, 2026
11.87
11.87
11.87
11.87
-6.10
-
Apr 14, 2026
12.00
12.00
12.00
12.00
-6.17
-
Apr 13, 2026
12.06
12.20
12.06
12.20
-6.27
60
Apr 10, 2026
12.28
12.43
12.28
12.43
-6.39
500
Apr 9, 2026
11.86
11.86
11.86
11.86
-6.09
-
Apr 8, 2026
11.86
11.86
11.86
11.86
-6.09
-
Apr 7, 2026
11.16
11.16
11.16
11.16
-5.74
-
Apr 2, 2026
10.52
10.69
10.52
10.69
-5.50
1,500
Apr 1, 2026
11.13
11.13
11.13
11.13
-5.72
-
Mar 31, 2026
10.67
10.67
10.67
10.67
-5.48
-
Mar 30, 2026
0.113437995
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
10.72
10.72
10.72
10.72
-5.51
-
Mar 27, 2026
11.20
11.20
10.91
10.91
4.67
10
Mar 26, 2026
11.23
11.23
11.16
11.16
4.78
100
Mar 25, 2026
11.16
11.16
11.16
11.16
4.78
-
Mar 24, 2026
11.01
11.01
11.01
11.01
4.71
-
Mar 23, 2026
10.93
11.40
10.93
11.40
4.88
300
Mar 20, 2026
11.51
11.75
11.51
11.75
5.03
50
Mar 19, 2026
11.42
11.42
11.36
11.36
4.87
4,000
Mar 18, 2026
11.82
11.82
11.82
11.82
5.06
-
Mar 17, 2026
11.35
11.35
11.35
11.35
4.86
-
Mar 16, 2026
11.27
11.27
11.27
11.27
4.83
-
Mar 13, 2026
11.61
11.61
11.61
11.61
4.97
-
Mar 12, 2026
11.72
11.72
11.72
11.72
5.02
-
Mar 11, 2026
11.65
11.65
11.65
11.65
4.99
-
Mar 10, 2026
12.01
12.25
12.01
12.25
5.24
150
Mar 9, 2026
11.30
11.30
11.30
11.30
4.84
-
Mar 6, 2026
12.03
12.03
12.03
12.03
5.15
-
Mar 5, 2026
12.06
12.06
12.06
12.06
5.16
-
Mar 4, 2026
11.53
12.00
11.53
12.00
5.14
1,089
Mar 3, 2026
11.22
11.30
11.22
11.30
4.84
450
Mar 2, 2026
12.49
12.49
12.49
12.49
5.35
-
Feb 27, 2026
13.02
13.02
13.02
13.02
5.57
-
Feb 26, 2026
12.95
12.95
12.95
12.95
5.55
-
Feb 25, 2026
12.90
13.04
12.90
13.04
5.58
1,000
Feb 24, 2026
12.98
12.98
12.98
12.98
5.56
-
Feb 23, 2026
12.93
12.93
12.93
12.93
5.54
-
Feb 20, 2026
12.82
12.82
12.82
12.82
5.49
-
Feb 19, 2026
13.19
13.19
13.19
13.19
5.65
50
Feb 18, 2026
13.30
13.30
13.30
13.30
5.69
-
Feb 17, 2026
12.51
12.51
12.51
12.51
5.36
-
Feb 16, 2026
11.86
11.86
11.86
11.86
5.08
-
Feb 13, 2026
12.07
12.07
12.07
12.07
5.17
-
Feb 12, 2026
12.22
12.27
12.22
12.27
5.26
50
Feb 11, 2026
12.41
12.65
12.41
12.65
5.42
1,080
Feb 10, 2026
12.34
12.50
12.34
12.50
5.35
195
Feb 9, 2026
12.01
12.32
12.01
12.20
5.22
1,069
Feb 6, 2026
11.60
11.60
11.60
11.60
4.97
-
Feb 5, 2026
11.59
11.59
11.59
11.59
4.96
-
Feb 4, 2026
11.60
11.60
11.60
11.60
4.96
-
Feb 3, 2026
12.03
12.20
12.03
12.10
5.18
8,500
Feb 2, 2026
10.98
10.98
10.98
10.98
4.70
-
Jan 30, 2026
10.68
10.68
10.68
10.68
4.57
-
Jan 29, 2026
10.44
10.44
10.44
10.44
4.47
-
Jan 28, 2026
10.52
10.52
10.52
10.52
4.51
-
Jan 27, 2026
10.48
10.48
10.48
10.48
4.48
-
Jan 26, 2026
10.49
10.49
10.49
10.49
4.49
-
Jan 23, 2026
10.60
10.60
10.60
10.60
4.54
-
Jan 22, 2026
10.62
10.62
10.62
10.62
4.55
-
Jan 21, 2026
10.60
10.60
10.60
10.60
4.54
-
Jan 20, 2026
10.61
10.61
10.61
10.61
4.54
-
Jan 19, 2026
10.84
10.84
10.84
10.84
4.64
-
Jan 16, 2026
11.29
11.29
11.29
11.29
4.83
-
Jan 15, 2026
11.00
11.06
11.00
11.06
4.74
5
Jan 14, 2026
10.91
10.91
10.91
10.91
4.67
-
Jan 13, 2026
11.39
11.39
11.39
11.39
4.88
-
Jan 12, 2026
12.04
12.04
12.04
12.04
5.15
-
Jan 9, 2026
11.61
12.10
11.61
12.10
5.18
5,000
Jan 8, 2026
11.56
11.56
11.56
11.56
4.95
-
Jan 7, 2026
12.26
12.26
12.26
12.26
5.25
-
Jan 6, 2026
12.15
12.26
12.15
12.26
5.25
21
Jan 5, 2026
12.14
12.51
12.14
12.51
5.35
1,030
Jan 2, 2026
12.01
12.01
12.01
12.01
5.14
-
Dec 30, 2025
11.77
11.90
11.77
11.90
5.09
828
Dec 29, 2025
11.95
11.95
11.89
11.89
5.09
5,000
Dec 23, 2025
12.27
12.27
12.27
12.27
5.26
-
Dec 22, 2025
11.99
11.99
11.99
11.99
5.14
-
Dec 19, 2025
11.66
11.66
11.66
11.66
4.99
-
Dec 18, 2025
12.03
12.03
12.03
12.03
5.15
-
Dec 17, 2025
12.15
12.34
11.99
11.99
5.13
3,630
Dec 16, 2025
12.30
12.30
12.30
12.30
5.27
1,900
Dec 15, 2025
12.30
12.30
12.30
12.30
5.27
600
Dec 12, 2025
12.65
12.65
12.65
12.65
5.42
-
Dec 11, 2025
12.53
12.53
12.36
12.36
5.29
306
Dec 10, 2025
12.84
12.84
12.84
12.84
5.50
-
Dec 9, 2025
13.07
13.07
13.05
13.05
5.59
293
Dec 8, 2025
13.40
13.40
13.40
13.40
5.74
-
Dec 5, 2025
13.39
13.39
13.31
13.31
5.70
4,400
Dec 4, 2025
13.53
13.53
13.52
13.52
5.79
210
Dec 3, 2025
13.30
13.30
13.30
13.30
5.69
-
Dec 2, 2025
13.63
13.63
13.63
13.63
5.84
-
Dec 1, 2025
13.63
13.63
13.63
13.63
5.83
-
Nov 28, 2025
13.98
13.98
13.98
13.98
5.99
-
Nov 27, 2025
13.99
13.99
13.99
13.99
5.99
-
Nov 26, 2025
13.60
13.60
13.56
13.56
5.81
207
Nov 25, 2025
13.52
13.74
13.47
13.47
5.77
304
Nov 24, 2025
13.18
13.47
13.06
13.47
5.77
6,900
Nov 21, 2025
13.22
13.22
13.22
13.22
5.66
-
Nov 20, 2025
13.68
13.68
13.58
13.58
5.81
400
Nov 19, 2025
13.14
13.21
13.14
13.21
5.66
550
Nov 18, 2025
13.40
13.52
13.40
13.52
5.79
607
Nov 17, 2025
13.88
13.88
13.88
13.88
5.94
-
Nov 14, 2025
14.03
14.03
14.01
14.01
6.00
52
Nov 13, 2025
14.01
14.01
14.01
14.01
6.00
1,000
Nov 12, 2025
14.06
14.06
14.06
14.06
6.02
-
Nov 11, 2025
13.71
13.71
13.71
13.71
5.87
-
Nov 10, 2025
14.01
14.01
14.01
14.01
6.00
-
Nov 7, 2025
13.98
14.17
13.98
14.17
6.07
350
Nov 6, 2025
14.35
14.55
14.35
14.43
6.18
349
Nov 5, 2025
14.20
14.20
14.20
14.20
6.08
-
Nov 4, 2025
14.51
14.51
14.50
14.50
6.21
1,590
Nov 3, 2025
15.74
15.74
15.74
15.74
6.74
25
Oct 31, 2025
15.20
15.20
14.57
14.57
6.24
657
Oct 30, 2025
14.35
14.35
14.24
14.24
6.10
630
