Frankfurt - Delayed Quote
EUR
Takeda Pharmaceutical Company Limited (TKD.F)
36.85
+1.45
(+4.10%)
At close: October 30 at 9:50:48 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
37.14
37.40
36.85
36.85
36.85
115
Oct 29, 2026
37.00
37.06
35.40
35.40
35.40
375
Oct 28, 2026
35.52
35.74
35.52
35.74
35.74
187
Oct 27, 2026
36.18
36.18
36.18
36.18
36.18
-
Oct 26, 2026
36.29
36.38
36.29
36.38
36.38
112
Oct 23, 2026
35.98
35.98
35.61
35.61
35.61
112
Oct 22, 2026
35.60
36.03
35.60
35.79
35.79
41
Oct 21, 2026
35.46
35.46
35.46
35.46
35.46
-
Oct 20, 2026
35.15
35.69
35.15
35.43
35.43
188
Oct 19, 2026
34.97
34.97
34.50
34.50
34.50
9
Oct 16, 2026
35.09
35.09
34.36
34.36
34.36
1,494
Oct 15, 2026
34.44
35.24
34.44
35.07
35.07
1,247
Oct 14, 2026
33.06
33.60
33.06
33.60
33.60
10
Oct 13, 2026
33.46
33.46
33.46
33.46
33.46
-
Oct 12, 2026
32.79
33.00
32.79
33.00
33.00
-
Oct 9, 2026
32.60
32.60
32.60
32.60
32.60
-
Oct 8, 2026
32.55
33.07
32.55
33.07
33.07
455
Oct 7, 2026
32.22
32.69
32.22
32.69
32.69
50
Oct 6, 2026
32.12
32.12
32.12
32.12
32.12
-
Oct 5, 2026
31.60
31.60
31.34
31.43
31.43
87
Oct 2, 2026
31.59
31.59
31.10
31.10
31.10
-
Oct 1, 2026
31.68
32.12
31.11
31.61
31.61
7,171
Sep 30, 2026
32.26
32.26
32.26
32.26
32.26
-
Sep 29, 2026
0.5800944
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
31.87
32.38
31.87
32.38
32.38
16
Sep 28, 2026
32.92
32.92
32.86
32.86
-69.14
-
Sep 25, 2026
33.41
33.41
32.52
32.52
-68.42
430
Sep 24, 2026
32.38
32.71
32.32
32.71
-68.82
1,550
Sep 23, 2026
32.92
32.92
32.80
32.80
-69.01
-
Sep 22, 2026
32.80
33.17
32.80
33.17
-69.79
-
Sep 21, 2026
33.38
33.38
32.83
32.83
-69.08
60
Sep 18, 2026
32.94
33.45
32.82
32.89
-69.20
35
Sep 17, 2026
32.99
33.53
32.96
32.96
-69.35
150
Sep 16, 2026
32.25
32.25
31.91
31.91
-67.14
-
Sep 15, 2026
32.58
32.58
32.30
32.30
-67.96
200
Sep 14, 2026
31.92
32.28
31.92
32.28
-67.92
225
Sep 11, 2026
31.45
31.90
31.28
31.28
-65.82
100
Sep 10, 2026
31.37
31.37
31.35
31.35
-65.96
-
Sep 9, 2026
31.33
31.33
30.91
30.91
-65.04
117
Sep 8, 2026
32.16
32.16
29.97
29.97
-63.06
-
Sep 7, 2026
31.65
31.91
31.65
31.91
-67.14
-
Sep 4, 2026
31.42
32.18
31.42
31.66
-66.62
127
Sep 3, 2026
32.00
32.57
32.00
32.57
-68.53
1,090
Sep 2, 2026
31.29
31.39
31.29
31.39
-66.05
33
Sep 1, 2026
31.41
31.41
31.20
31.20
-65.65
2
Aug 31, 2026
30.93
30.93
30.69
30.69
-64.57
-
Aug 28, 2026
30.97
31.50
30.91
30.91
-65.04
100
Aug 27, 2026
30.98
31.15
30.98
31.15
-65.54
-
Aug 26, 2026
31.45
31.45
31.45
31.45
-66.17
-
Aug 25, 2026
31.00
31.00
31.00
31.00
-65.23
-
Aug 24, 2026
31.10
31.10
31.10
31.10
-65.44
150
Aug 21, 2026
31.20
31.20
30.81
30.82
-64.85
593
Aug 20, 2026
31.11
31.25
31.11
31.25
-65.75
45
Aug 19, 2026
30.82
31.22
30.82
31.22
-65.69
42
Aug 18, 2026
30.60
30.60
30.60
30.60
-64.38
-
Aug 17, 2026
29.72
29.72
29.64
29.64
-62.36
-
Aug 14, 2026
30.34
30.77
30.15
30.15
-63.44
52
Aug 13, 2026
30.07
30.07
30.07
30.07
-63.27
-
Aug 12, 2026
29.86
29.86
29.86
29.86
-62.83
-
Aug 11, 2026
29.90
29.90
29.90
29.90
-62.91
-
Aug 10, 2026
30.27
30.27
29.87
29.87
-62.85
28
Aug 7, 2026
30.02
30.02
30.02
30.02
-63.16
-
Aug 6, 2026
29.57
29.57
29.57
29.57
-62.22
100
Aug 5, 2026
28.69
29.12
28.69
29.12
-61.27
174
Aug 4, 2026
28.98
29.38
28.89
28.89
-60.79
20
Aug 3, 2026
29.65
30.09
29.65
30.09
-63.31
50
Jul 31, 2026
29.67
29.67
29.63
29.63
-62.34
-
Jul 30, 2026
30.26
30.26
30.26
30.26
-63.67
-
Jul 29, 2026
31.24
31.24
31.24
31.24
-65.73
-
Jul 28, 2026
30.56
30.95
30.56
30.95
-65.12
39
Jul 27, 2026
30.51
30.51
30.51
30.51
-64.20
-
Jul 24, 2026
30.01
30.49
30.01
30.01
-63.14
100
Jul 23, 2026
29.16
29.16
29.16
29.16
-61.35
-
Jul 22, 2026
29.75
29.75
29.75
29.75
-62.60
-
Jul 21, 2026
29.74
29.74
29.74
29.74
-62.58
-
Jul 20, 2026
29.66
29.80
29.66
29.71
-62.51
1
Jul 17, 2026
29.06
29.69
29.06
29.62
-62.32
100
Jul 16, 2026
28.66
28.66
28.40
28.40
-59.76
600
Jul 15, 2026
28.16
28.16
28.16
28.16
-59.25
-
Jul 14, 2026
28.71
28.71
28.71
28.71
-60.41
-
Jul 13, 2026
28.45
28.73
28.45
28.73
-60.45
-
Jul 10, 2026
28.62
29.19
28.62
28.87
-60.74
112
Jul 9, 2026
28.76
28.76
28.76
28.76
-60.51
-
Jul 8, 2026
29.42
29.42
29.39
29.39
-61.84
-
Jul 7, 2026
29.21
29.21
29.21
29.21
-61.46
-
Jul 6, 2026
29.39
29.46
29.25
29.25
-61.54
17
Jul 3, 2026
28.87
28.87
28.23
28.23
-59.40
-
Jul 2, 2026
28.23
29.00
28.23
29.00
-61.02
181
Jul 1, 2026
27.60
27.60
27.60
27.60
-58.07
-
Jun 30, 2026
27.69
27.69
27.69
27.69
-58.26
-
Jun 29, 2026
27.80
27.86
27.78
27.86
-58.62
766
Jun 26, 2026
27.51
27.85
27.51
27.73
-58.35
727
Jun 25, 2026
27.64
27.64
27.26
27.26
-57.36
199
Jun 24, 2026
27.38
28.05
27.38
28.05
-59.02
24
Jun 23, 2026
27.07
27.07
26.66
26.66
-56.09
42
Jun 22, 2026
26.55
26.69
26.55
26.69
-56.16
-
Jun 19, 2026
26.51
26.51
26.51
26.51
-55.78
-
Jun 18, 2026
26.89
27.10
26.89
27.10
-57.02
125
Jun 17, 2026
26.44
26.44
26.44
26.44
-55.63
-
Jun 16, 2026
26.68
26.68
26.68
26.68
-56.14
-
Jun 15, 2026
27.56
27.56
26.87
26.87
-56.54
2
Jun 12, 2026
27.15
27.67
27.15
27.67
-58.22
40
Jun 11, 2026
26.92
26.92
26.92
26.92
-56.64
-
Jun 10, 2026
27.10
27.10
27.10
27.10
-57.02
-
Jun 9, 2026
26.81
27.34
26.81
27.34
-57.53
-
Jun 8, 2026
26.99
27.78
26.90
26.90
-56.60
628
Jun 5, 2026
26.32
26.70
26.20
26.70
-56.18
6,071
Jun 4, 2026
25.88
26.10
25.88
26.10
-54.92
-
Jun 3, 2026
25.46
26.30
25.46
25.86
-54.41
1,296
Jun 2, 2026
25.87
26.16
25.87
26.16
-55.04
-
Jun 1, 2026
26.13
26.13
26.13
26.13
-54.98
-
May 29, 2026
27.49
27.49
27.28
27.28
-57.40
-
May 28, 2026
27.59
27.59
27.25
27.25
-57.34
500
May 27, 2026
27.47
27.68
27.47
27.68
-58.24
-
May 26, 2026
27.11
27.38
27.07
27.38
-57.61
1,063
May 25, 2026
27.39
27.43
27.39
27.43
-57.71
-
May 22, 2026
27.94
27.94
27.42
27.60
-58.07
175
May 21, 2026
27.96
28.21
27.96
28.21
-59.36
-
May 20, 2026
28.18
28.72
28.18
28.72
-60.43
-
May 19, 2026
28.23
28.23
28.23
28.23
-59.40
-
May 18, 2026
28.12
28.32
28.12
28.32
-59.59
20
May 15, 2026
28.38
28.81
28.38
28.60
-60.18
278
May 14, 2026
28.26
28.26
28.26
28.26
-59.46
-
May 13, 2026
27.86
27.86
27.86
27.86
-58.62
-
May 12, 2026
27.69
27.69
27.69
27.69
-58.26
-
May 11, 2026
27.82
27.85
27.82
27.85
-58.60
-
May 8, 2026
28.19
28.24
28.19
28.24
-59.42
150
May 7, 2026
28.78
29.10
28.78
29.10
-61.23
100
May 6, 2026
28.18
29.23
28.16
29.23
-61.50
200
May 5, 2026
28.15
28.15
27.76
27.76
-58.41
-
May 4, 2026
28.72
28.72
28.14
28.14
-59.21
152
Apr 30, 2026
27.81
28.66
27.81
28.66
-60.30
-
Apr 29, 2026
28.04
28.04
27.92
27.92
-58.75
37
Apr 28, 2026
28.07
28.07
27.90
27.90
-58.70
-
Apr 27, 2026
28.16
28.16
27.81
27.81
-58.51
71
Apr 24, 2026
28.33
28.33
28.33
28.33
-59.61
-
Apr 23, 2026
28.24
28.25
28.21
28.21
-59.36
114
Apr 22, 2026
28.31
28.53
28.09
28.09
-59.10
419
Apr 21, 2026
29.21
29.21
29.01
29.01
-61.04
-
Apr 20, 2026
29.62
29.67
29.62
29.67
-62.43
300
Apr 17, 2026
29.73
29.97
29.50
29.97
-63.06
500
Apr 16, 2026
30.02
30.02
29.83
29.83
-62.76
360
Apr 15, 2026
29.94
30.16
29.94
30.16
-63.46
-
Apr 14, 2026
29.64
29.94
29.64
29.94
-63.00
-
Apr 13, 2026
29.98
29.98
29.98
29.98
-63.08
-
Apr 10, 2026
30.61
30.95
30.36
30.36
-63.88
640
Apr 9, 2026
31.15
31.20
31.15
31.20
-65.65
-
Apr 8, 2026
31.15
31.55
31.15
31.55
-66.38
150
Apr 7, 2026
31.14
31.14
31.10
31.12
-65.48
50
Apr 2, 2026
31.68
32.01
31.68
31.81
-66.93
92
Apr 1, 2026
31.73
31.85
31.73
31.85
-67.01
-
Mar 31, 2026
30.84
31.35
30.84
31.35
-65.96
-
Mar 30, 2026
0.56872
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
30.88
30.90
30.71
30.90
-65.02
200
Mar 27, 2026
31.28
31.28
31.28
31.28
144.59
-
Mar 26, 2026
31.11
31.14
31.11
31.14
143.95
-
Mar 25, 2026
31.05
31.20
31.05
31.20
144.22
-
Mar 24, 2026
30.55
30.67
30.55
30.67
141.77
-
Mar 23, 2026
30.01
31.05
30.01
30.47
140.85
100
Mar 20, 2026
31.18
31.18
30.47
30.50
140.99
260
Mar 19, 2026
31.27
31.27
31.08
31.24
144.41
17
Mar 18, 2026
31.62
31.62
31.00
31.00
143.30
400
Mar 17, 2026
31.26
31.79
31.26
31.79
146.95
134
Mar 16, 2026
31.29
31.54
31.26
31.26
144.50
110
Mar 13, 2026
30.74
31.30
30.62
30.62
141.54
207
Mar 12, 2026
30.66
30.66
30.46
30.46
140.80
-
Mar 11, 2026
31.20
31.20
30.85
30.89
142.79
350
Mar 10, 2026
30.83
31.94
30.75
30.75
142.14
50
Mar 9, 2026
30.39
30.44
30.39
30.44
140.71
194
Mar 6, 2026
30.75
30.75
30.12
30.12
139.23
-
Mar 5, 2026
30.78
30.78
30.75
30.75
142.14
-
Mar 4, 2026
30.41
30.60
29.45
30.60
141.45
850
Mar 3, 2026
31.25
31.25
30.05
30.05
138.91
100
Mar 2, 2026
31.39
31.39
31.00
31.16
144.04
18
Feb 27, 2026
31.54
32.02
31.27
31.27
144.55
1,187
Feb 26, 2026
30.19
30.77
30.19
30.77
142.23
-
Feb 25, 2026
31.25
31.55
31.15
31.15
143.99
249
Feb 24, 2026
31.72
32.00
31.02
31.02
143.39
10
Feb 23, 2026
31.20
31.29
31.20
31.25
144.45
19
Feb 20, 2026
31.56
31.56
31.14
31.14
143.95
82
Feb 19, 2026
31.62
31.62
31.36
31.36
144.96
-
Feb 18, 2026
31.49
31.77
30.95
30.95
143.07
100
Feb 17, 2026
30.56
31.01
30.56
30.98
143.21
260
Feb 16, 2026
30.29
30.35
29.92
29.98
138.58
220
Feb 13, 2026
30.72
30.78
30.71
30.78
142.28
105
Feb 12, 2026
30.26
30.94
30.13
30.13
139.28
190
Feb 11, 2026
30.21
30.52
30.15
30.31
140.11
1,027
Feb 10, 2026
29.93
30.00
29.79
29.84
137.94
260
Feb 9, 2026
29.36
29.78
29.30
29.71
137.33
116
Feb 6, 2026
29.44
30.01
29.44
29.96
138.49
130
Feb 5, 2026
29.94
29.94
29.47
29.53
136.50
285
Feb 4, 2026
29.35
29.55
29.35
29.55
136.60
-
Feb 3, 2026
29.20
29.20
29.07
29.07
134.38
-
Feb 2, 2026
28.66
29.44
28.66
29.38
135.81
691
Jan 30, 2026
28.37
28.42
28.37
28.42
131.37
3
Jan 29, 2026
27.81
28.65
27.58
28.65
132.44
248
Jan 28, 2026
27.74
27.90
27.58
27.77
128.37
95
Jan 27, 2026
27.81
27.81
27.71
27.71
128.09
450
Jan 26, 2026
27.65
27.65
27.57
27.57
127.44
-
Jan 23, 2026
27.17
27.17
27.08
27.08
125.18
-
Jan 22, 2026
26.88
27.16
26.88
27.16
125.55
34
Jan 21, 2026
26.62
27.05
26.62
27.05
125.04
-
Jan 20, 2026
27.04
27.25
26.46
27.25
125.96
490
Jan 19, 2026
27.63
27.63
27.50
27.50
127.12
-
Jan 16, 2026
27.41
27.50
27.41
27.50
127.12
-
Jan 15, 2026
27.91
27.91
27.75
27.75
128.27
-
Jan 14, 2026
27.58
27.71
27.54
27.71
128.09
165
Jan 13, 2026
27.00
27.10
27.00
27.10
125.27
-
Jan 12, 2026
27.58
27.58
27.23
27.23
125.87
49
Jan 9, 2026
27.55
27.85
27.55
27.85
128.74
9
Jan 8, 2026
27.51
27.84
27.40
27.59
127.54
1,472
Jan 7, 2026
26.90
27.00
26.90
27.00
124.81
300
Jan 6, 2026
26.50
27.05
26.50
27.05
125.04
-
Jan 5, 2026
26.52
26.52
26.30
26.30
121.57
36
Jan 2, 2026
26.12
26.24
26.12
26.24
121.29
5
Dec 30, 2025
26.00
26.39
25.94
25.94
119.91
61
Dec 29, 2025
26.40
26.75
26.40
26.75
123.65
60
Dec 23, 2025
25.90
26.14
25.62
25.62
118.43
3,700
Dec 22, 2025
24.86
25.51
24.86
25.17
116.35
280
Dec 19, 2025
25.00
25.20
25.00
25.19
116.44
100
Dec 18, 2025
24.36
24.97
24.36
24.97
115.42
-
Dec 17, 2025
24.55
24.55
24.11
24.11
111.45
-
Dec 16, 2025
24.01
24.49
24.01
24.49
113.21
289
Dec 15, 2025
24.43
24.43
24.24
24.24
112.05
-
Dec 12, 2025
24.10
24.10
24.10
24.10
111.40
-
Dec 11, 2025
24.39
24.47
24.34
24.47
113.11
3,094
Dec 10, 2025
24.43
24.60
24.30
24.48
113.16
300
Dec 9, 2025
24.49
24.49
24.29
24.29
112.28
125
Dec 8, 2025
24.43
24.59
24.13
24.13
111.54
705
Dec 5, 2025
24.30
24.86
24.30
24.40
112.79
1,000
Dec 4, 2025
24.21
24.21
24.21
24.21
111.91
-
Dec 3, 2025
24.38
24.38
24.18
24.18
111.77
-
Dec 2, 2025
24.55
24.55
24.48
24.48
113.16
400
Dec 1, 2025
24.81
24.81
24.72
24.72
114.27
-
Nov 28, 2025
24.71
24.88
24.70
24.70
114.18
53
Nov 27, 2025
24.55
24.86
24.55
24.86
114.92
-
Nov 26, 2025
24.97
24.97
24.86
24.86
114.92
150
Nov 25, 2025
24.05
24.69
24.05
24.69
114.13
-
Nov 24, 2025
24.50
24.65
23.83
23.83
110.15
305
Nov 21, 2025
24.33
24.45
23.96
24.45
113.02
10
Nov 20, 2025
24.25
24.25
23.01
23.01
106.36
250
Nov 19, 2025
24.34
24.34
24.28
24.28
112.23
-
Nov 18, 2025
23.84
23.97
23.84
23.97
110.80
1,125
Nov 17, 2025
24.47
24.47
23.96
23.96
110.76
300
Nov 14, 2025
24.08
24.31
24.08
24.26
112.14
1
Nov 13, 2025
23.99
24.09
23.74
24.09
111.36
560
Nov 12, 2025
23.96
23.98
23.96
23.98
110.85
-
Nov 11, 2025
23.67
23.80
23.67
23.74
109.74
100
Nov 10, 2025
23.22
23.45
23.22
23.45
108.40
-
Nov 7, 2025
23.41
23.56
23.26
23.26
107.52
250
Nov 6, 2025
23.48
23.50
23.25
23.25
107.47
25
Nov 5, 2025
23.52
23.52
23.52
23.52
108.72
-
Nov 4, 2025
23.47
23.47
23.47
23.47
108.49
-
Nov 3, 2025
23.12
23.12
23.11
23.11
106.83
-
Oct 31, 2025
23.10
23.22
23.10
23.22
107.33
-
Oct 30, 2025
23.30
23.30
22.45
22.88
105.76
480
