Paris - Delayed Quote
EUR
Tikehau Capital (TKO.PA)
16.24
-0.10
(-0.61%)
At close: October 30 at 5:35:05 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 29, 2026
16.06
16.40
16.06
16.34
16.34
17,568
Oct 28, 2026
15.74
16.24
15.60
16.14
16.14
48,474
Oct 27, 2026
15.40
15.60
15.00
15.60
15.60
48,237
Oct 26, 2026
15.98
15.98
15.40
15.40
15.40
33,949
Oct 23, 2026
15.30
15.92
15.00
15.92
15.92
93,740
Oct 22, 2026
16.80
16.80
16.40
16.54
16.54
41,061
Oct 21, 2026
16.80
17.00
16.64
16.68
16.68
40,922
Oct 20, 2026
16.42
16.80
15.98
16.80
16.80
44,547
Oct 19, 2026
16.10
16.46
16.04
16.46
16.46
51,029
Oct 16, 2026
16.00
16.38
16.00
16.28
16.28
28,181
Oct 15, 2026
15.88
16.06
15.75
15.90
15.90
34,734
Oct 14, 2026
16.10
16.16
15.62
15.72
15.72
60,935
Oct 13, 2026
16.16
16.30
16.04
16.10
16.10
24,985
Oct 12, 2026
16.00
16.20
16.00
16.20
16.20
33,557
Oct 9, 2026
15.58
16.00
15.58
16.00
16.00
42,321
Oct 8, 2026
15.52
15.62
15.40
15.58
15.58
32,771
Oct 7, 2026
15.56
15.94
15.50
15.56
15.56
43,614
Oct 6, 2026
15.64
16.04
15.64
15.86
15.86
31,042
Oct 5, 2026
15.76
15.86
15.60
15.64
15.64
28,378
Oct 2, 2026
15.56
15.96
15.48
15.68
15.68
53,968
Oct 1, 2026
16.30
16.30
15.44
15.60
15.60
64,963
Sep 30, 2026
16.28
16.50
16.28
16.40
16.40
35,834
Sep 29, 2026
16.40
16.50
16.26
16.28
16.28
26,014
Sep 28, 2026
16.22
16.42
16.18
16.24
16.24
35,513
Sep 25, 2026
16.50
16.52
16.18
16.30
16.30
31,442
Sep 24, 2026
16.52
16.62
16.38
16.42
16.42
50,485
Sep 23, 2026
16.24
16.70
16.24
16.60
16.60
52,039
Sep 22, 2026
16.72
16.82
16.22
16.22
16.22
51,481
Sep 21, 2026
16.54
16.76
16.48
16.72
16.72
40,106
Sep 18, 2026
16.80
16.96
16.60
16.60
16.60
195,077
Sep 17, 2026
16.60
16.90
16.54
16.80
16.80
46,915
Sep 16, 2026
16.56
16.64
16.50
16.58
16.58
38,571
Sep 15, 2026
16.60
16.66
16.24
16.50
16.50
27,803
Sep 14, 2026
16.80
17.00
16.60
16.60
16.60
19,478
Sep 11, 2026
17.04
17.14
16.88
16.88
16.88
42,472
Sep 10, 2026
16.98
17.28
16.98
16.98
16.98
44,335
Sep 9, 2026
17.18
17.18
16.92
16.98
16.98
39,358
Sep 8, 2026
16.74
17.04
16.70
17.04
17.04
46,483
Sep 7, 2026
16.80
16.86
16.64
16.68
16.68
48,583
Sep 4, 2026
16.60
16.90
16.60
16.80
16.80
56,434
Sep 3, 2026
16.36
16.84
16.36
16.80
16.80
34,581
Sep 2, 2026
16.44
16.44
16.24
16.40
16.40
21,116
Sep 1, 2026
16.70
16.70
16.38
16.52
16.52
21,620
Aug 31, 2026
16.90
16.94
16.74
16.74
16.74
34,883
Aug 28, 2026
17.00
17.20
16.92
16.94
16.94
12,312
Aug 27, 2026
17.10
17.10
16.90
17.00
17.00
21,922
Aug 26, 2026
17.28
17.28
16.92
16.98
16.98
30,975
Aug 25, 2026
17.00
17.12
16.90
17.12
17.12
15,206
Aug 24, 2026
16.96
16.98
16.86
16.94
16.94
11,992
Aug 21, 2026
17.02
17.10
16.86
17.00
17.00
15,725
Aug 20, 2026
16.88
17.20
16.80
16.86
16.86
27,335
Aug 19, 2026
16.86
17.00
16.68
16.88
16.88
20,860
Aug 18, 2026
17.02
17.02
16.68
16.94
16.94
29,746
Aug 17, 2026
17.46
17.46
17.00
17.10
17.10
18,578
Aug 14, 2026
17.08
17.42
17.00
17.30
17.30
25,073
Aug 13, 2026
17.14
17.16
16.92
16.92
16.92
17,788
Aug 12, 2026
17.08
17.16
16.96
17.00
17.00
34,932
Aug 11, 2026
17.00
17.16
16.88
17.16
17.16
30,435
Aug 10, 2026
17.02
17.02
16.80
16.88
16.88
34,329
Aug 7, 2026
17.00
17.16
16.86
17.02
17.02
33,710
Aug 6, 2026
17.10
17.14
16.82
16.92
16.92
43,952
Aug 5, 2026
17.16
17.46
17.10
17.16
17.16
97,835
Aug 4, 2026
16.70
17.38
16.60
17.16
17.16
72,878
Aug 3, 2026
16.02
16.72
16.02
16.58
16.58
56,266
Jul 31, 2026
16.00
16.12
15.78
15.88
15.88
56,031
Jul 30, 2026
17.00
17.00
15.58
15.66
15.66
163,617
Jul 29, 2026
17.54
17.64
16.88
17.06
17.06
71,207
Jul 28, 2026
17.66
17.78
17.38
17.50
17.50
35,448
Jul 27, 2026
17.74
17.84
17.62
17.74
17.74
28,371
Jul 24, 2026
17.30
17.58
17.22
17.58
17.58
27,985
Jul 23, 2026
17.30
17.50
17.08
17.14
17.14
34,240
Jul 22, 2026
17.42
17.42
17.12
17.30
17.30
26,261
Jul 21, 2026
17.88
17.88
17.16
17.36
17.36
28,714
Jul 20, 2026
17.98
18.10
17.72
17.72
17.72
33,572
Jul 17, 2026
18.00
18.40
17.94
17.98
17.98
92,432
Jul 16, 2026
18.20
18.20
17.82
18.00
18.00
29,395
Jul 15, 2026
18.00
18.20
17.88
18.18
18.18
148,987
Jul 14, 2026
17.90
18.04
17.50
17.96
17.96
117,354
Jul 13, 2026
17.50
18.12
17.46
17.94
17.94
94,540
Jul 10, 2026
17.00
17.46
16.99
17.44
17.44
98,476
Jul 9, 2026
16.92
17.14
16.88
17.04
17.04
283,306
Jul 8, 2026
17.00
17.06
16.80
16.88
16.88
393,964
Jul 7, 2026
17.42
17.52
17.00
17.10
17.10
29,947
Jul 6, 2026
17.38
17.68
17.38
17.42
17.42
35,365
Jul 3, 2026
17.32
17.48
17.20
17.38
17.38
28,484
Jul 2, 2026
16.86
17.26
16.76
17.16
17.16
112,294
Jul 1, 2026
16.72
16.84
16.50
16.76
16.76
29,522
Jun 30, 2026
16.60
16.68
16.44
16.56
16.56
29,511
Jun 29, 2026
16.38
16.76
16.38
16.56
16.56
34,306
Jun 26, 2026
16.62
16.62
15.98
16.40
16.40
299,866
Jun 25, 2026
16.86
16.88
16.62
16.62
16.62
19,070
Jun 24, 2026
16.96
16.98
16.72
16.86
16.86
24,387
Jun 23, 2026
17.00
17.12
16.80
16.98
16.98
23,343
Jun 22, 2026
17.16
17.22
17.02
17.02
17.02
14,186
Jun 19, 2026
17.48
17.50
17.14
17.14
17.14
51,455
Jun 18, 2026
17.64
17.78
17.32
17.48
17.48
27,003
Jun 17, 2026
17.94
17.98
17.40
17.64
17.64
29,935
Jun 16, 2026
18.06
18.08
17.92
17.98
17.98
16,439
Jun 15, 2026
18.06
18.34
17.90
17.96
17.96
29,784
Jun 12, 2026
17.46
17.92
17.46
17.74
17.74
27,112
Jun 11, 2026
17.80
17.80
17.44
17.50
17.50
25,247
Jun 10, 2026
17.76
18.02
17.56
17.88
17.88
34,262
Jun 9, 2026
17.42
18.10
17.32
17.76
17.76
54,200
Jun 8, 2026
17.10
17.34
17.06
17.26
17.26
20,030
Jun 5, 2026
17.40
17.66
17.22
17.22
17.22
24,023
Jun 4, 2026
17.20
17.50
17.06
17.50
17.50
49,429
Jun 3, 2026
17.60
17.60
17.14
17.20
17.20
29,804
Jun 2, 2026
17.96
18.18
17.56
17.68
17.68
37,694
Jun 1, 2026
17.92
18.04
17.68
17.80
17.80
37,212
May 29, 2026
17.72
18.06
17.72
17.92
17.92
393,777
May 28, 2026
17.80
17.90
17.70
17.72
17.72
33,143
May 27, 2026
17.82
18.16
17.80
17.82
17.82
55,117
May 26, 2026
18.00
18.00
17.58
17.82
17.82
36,602
May 25, 2026
18.06
18.20
17.86
17.86
17.86
32,660
May 22, 2026
17.46
18.04
17.46
17.90
17.90
42,239
May 21, 2026
17.50
17.58
17.24
17.46
17.46
44,392
May 20, 2026
17.50
17.66
17.28
17.48
17.48
32,774
May 19, 2026
17.80
18.04
17.42
17.42
17.42
51,576
May 18, 2026
18.16
18.16
17.60
17.64
17.64
64,014
May 15, 2026
18.50
18.78
18.20
18.20
18.20
32,209
May 14, 2026
18.50
18.74
18.50
18.68
18.68
25,654
May 13, 2026
18.22
18.52
18.08
18.44
18.44
45,421
May 12, 2026
18.20
18.30
17.90
18.06
18.06
32,221
May 11, 2026
17.88
18.40
17.82
18.06
18.06
47,165
May 8, 2026
17.66
17.82
17.60
17.72
17.72
30,667
May 7, 2026
17.84
17.90
17.60
17.70
17.70
38,816
May 6, 2026
17.54
18.10
17.54
17.68
17.68
36,342
May 5, 2026
17.50
17.68
17.12
17.38
17.38
47,461
May 4, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
17.30
17.68
16.94
17.40
17.40
46,899
Apr 30, 2026
17.46
17.64
17.26
17.64
16.84
22,368
Apr 29, 2026
17.16
17.50
17.14
17.40
16.61
22,527
Apr 28, 2026
17.28
17.38
16.96
17.16
16.38
38,977
Apr 27, 2026
17.10
17.56
17.08
17.28
16.50
35,185
Apr 24, 2026
18.20
18.40
17.04
17.14
16.36
58,413
Apr 23, 2026
18.98
18.98
18.36
18.36
17.53
34,187
Apr 22, 2026
19.16
19.42
18.72
18.74
17.89
35,503
Apr 21, 2026
19.62
20.05
19.08
19.20
18.33
67,954
Apr 20, 2026
19.54
19.94
19.32
19.66
18.77
87,639
Apr 17, 2026
18.76
19.74
18.76
19.60
18.71
74,308
Apr 16, 2026
18.56
19.00
18.50
18.78
17.93
94,284
Apr 15, 2026
18.02
18.62
18.02
18.48
17.64
42,904
Apr 14, 2026
17.76
18.08
17.18
18.00
17.18
46,729
Apr 13, 2026
17.20
17.96
16.76
17.80
16.99
49,263
Apr 10, 2026
17.10
17.60
17.04
17.40
16.61
29,378
Apr 9, 2026
17.00
17.18
16.62
17.16
16.38
56,044
Apr 8, 2026
17.00
17.44
16.74
16.84
16.08
51,496
Apr 7, 2026
16.52
16.86
16.44
16.60
15.85
29,442
Apr 2, 2026
16.30
16.60
16.18
16.52
15.77
28,923
Apr 1, 2026
16.38
16.62
16.32
16.52
15.77
27,148
Mar 31, 2026
16.04
16.24
15.92
16.14
15.41
38,042
Mar 30, 2026
15.66
15.96
15.52
15.88
15.16
35,583
Mar 27, 2026
15.86
15.86
15.56
15.62
14.91
46,497
Mar 26, 2026
15.96
16.06
15.70
15.70
14.99
56,600
Mar 25, 2026
15.58
16.12
15.58
16.00
15.27
54,706
Mar 24, 2026
15.54
15.58
15.36
15.46
14.76
248,253
Mar 23, 2026
15.10
15.66
14.80
15.44
14.74
71,085
Mar 20, 2026
15.56
15.64
15.14
15.14
14.45
58,196
Mar 19, 2026
15.50
15.60
15.40
15.58
14.87
35,925
Mar 18, 2026
15.42
15.72
15.42
15.66
14.95
36,338
Mar 17, 2026
15.30
15.46
15.12
15.26
14.57
33,419
Mar 16, 2026
15.48
15.48
15.10
15.14
14.45
33,130
Mar 13, 2026
15.60
15.66
15.40
15.40
14.70
37,627
Mar 12, 2026
15.86
16.10
15.60
15.66
14.95
64,242
Mar 11, 2026
16.20
16.30
15.80
15.90
15.18
58,177
Mar 10, 2026
17.00
17.06
16.16
16.24
15.50
51,811
Mar 9, 2026
16.96
17.04
16.38
16.60
15.85
59,171
Mar 6, 2026
17.80
17.92
17.16
17.28
16.50
52,785
Mar 5, 2026
18.12
18.30
17.82
17.82
17.01
57,621
Mar 4, 2026
17.80
18.08
17.78
18.08
17.26
61,006
Mar 3, 2026
18.30
18.40
17.76
17.76
16.95
58,790
Mar 2, 2026
18.98
19.00
18.14
18.30
17.47
54,657
Feb 27, 2026
18.50
19.00
18.44
18.90
18.04
832,014
Feb 26, 2026
17.56
18.50
17.56
18.42
17.58
55,149
Feb 25, 2026
17.26
17.68
17.26
17.60
16.80
27,691
Feb 24, 2026
17.26
17.54
17.16
17.16
16.38
63,035
Feb 23, 2026
16.98
17.40
16.94
17.32
16.53
70,417
Feb 20, 2026
16.04
17.18
16.04
17.10
16.32
86,390
Feb 19, 2026
16.00
16.78
15.94
16.00
15.27
68,306
Feb 18, 2026
16.28
16.30
15.90
15.92
15.20
42,771
Feb 17, 2026
16.24
16.42
16.20
16.24
15.50
17,085
Feb 16, 2026
16.14
16.42
16.14
16.20
15.47
21,797
Feb 13, 2026
16.28
16.38
16.04
16.04
15.31
29,253
Feb 12, 2026
16.22
16.56
16.12
16.12
15.39
35,985
Feb 11, 2026
16.26
16.42
16.06
16.06
15.33
21,577
Feb 10, 2026
16.30
16.38
16.22
16.26
15.52
27,009
Feb 9, 2026
16.12
16.30
16.12
16.14
15.41
29,322
Feb 6, 2026
16.14
16.14
15.84
15.84
15.12
17,944
Feb 5, 2026
16.20
16.32
15.90
16.00
15.27
42,006
Feb 4, 2026
15.98
16.30
15.92
16.20
15.47
32,515
Feb 3, 2026
16.30
16.34
15.88
15.98
15.26
38,431
Feb 2, 2026
16.04
16.28
15.94
16.16
15.43
26,679
Jan 30, 2026
16.02
16.20
15.92
16.10
15.37
26,419
Jan 29, 2026
16.02
16.12
15.92
15.92
15.20
43,720
Jan 28, 2026
15.94
16.08
15.92
15.98
15.26
76,193
Jan 27, 2026
16.24
16.26
16.00
16.04
15.31
34,598
Jan 26, 2026
16.38
16.46
16.20
16.20
15.47
18,090
Jan 23, 2026
16.28
16.60
16.12
16.24
15.50
40,930
Jan 22, 2026
16.22
16.40
16.12
16.18
15.45
29,528
Jan 21, 2026
15.92
16.14
15.76
16.06
15.33
14,532
Jan 20, 2026
16.08
16.08
15.86
15.92
15.20
14,556
Jan 19, 2026
16.00
16.20
15.94
16.08
15.35
27,623
Jan 16, 2026
16.68
16.68
16.22
16.22
15.48
42,344
Jan 15, 2026
16.54
16.76
16.52
16.76
16.00
45,577
Jan 14, 2026
16.66
16.70
16.48
16.50
15.75
16,663
Jan 13, 2026
16.98
17.00
16.56
16.56
15.81
18,594
Jan 12, 2026
17.48
17.48
16.86
16.94
16.17
39,774
Jan 9, 2026
16.62
17.02
16.56
17.02
16.25
36,012
Jan 8, 2026
16.72
16.78
16.58
16.66
15.90
17,402
Jan 7, 2026
16.64
16.82
16.52
16.56
15.81
18,643
Jan 6, 2026
16.28
16.64
16.20
16.64
15.89
24,085
Jan 5, 2026
15.84
16.28
15.80
16.24
15.50
33,113
Jan 2, 2026
15.90
16.00
15.76
15.80
15.08
19,850
Dec 31, 2025
16.00
16.00
15.82
15.84
15.12
2,683
Dec 30, 2025
15.94
16.06
15.90
15.90
15.18
38,205
Dec 29, 2025
15.80
15.98
15.80
15.84
15.12
33,221
Dec 24, 2025
15.72
15.88
15.72
15.80
15.08
13,614
Dec 23, 2025
15.80
15.80
15.56
15.72
15.01
18,073
Dec 22, 2025
15.64
15.84
15.52
15.78
15.06
22,225
Dec 19, 2025
15.60
15.76
15.60
15.68
14.97
31,931
Dec 18, 2025
15.52
15.68
15.50
15.68
14.97
27,022
Dec 17, 2025
15.70
15.72
15.52
15.52
14.82
14,517
Dec 16, 2025
15.60
15.70
15.48
15.70
14.99
23,631
Dec 15, 2025
15.30
15.64
15.30
15.56
14.85
33,691
Dec 12, 2025
14.98
15.36
14.98
15.26
14.57
26,044
Dec 11, 2025
15.00
15.04
14.94
14.96
14.28
21,840
Dec 10, 2025
15.16
15.16
14.92
14.96
14.28
15,775
Dec 9, 2025
15.12
15.30
15.10
15.14
14.45
26,543
Dec 8, 2025
15.00
15.18
14.92
15.16
14.47
38,088
Dec 5, 2025
14.96
15.00
14.92
14.98
14.30
13,329
Dec 4, 2025
14.74
14.98
14.74
14.94
14.26
14,965
Dec 3, 2025
14.88
14.96
14.64
14.74
14.07
36,018
Dec 2, 2025
14.98
14.98
14.84
14.90
14.22
31,929
Dec 1, 2025
15.22
15.22
14.94
14.98
14.30
34,080
Nov 28, 2025
14.98
15.50
14.94
15.22
14.53
72,057
Nov 27, 2025
14.98
15.08
14.92
14.94
14.26
19,466
Nov 26, 2025
14.84
14.98
14.64
14.98
14.30
63,568
Nov 25, 2025
15.00
15.00
14.64
14.82
14.15
42,932
Nov 24, 2025
14.98
15.08
14.84
14.86
14.19
19,521
Nov 21, 2025
14.76
14.86
14.68
14.80
14.13
45,055
Nov 20, 2025
14.84
15.06
14.84
14.84
14.17
19,811
Nov 19, 2025
14.64
14.88
14.64
14.84
14.17
34,590
Nov 18, 2025
15.00
15.12
14.58
14.62
13.96
100,101
Nov 17, 2025
15.00
15.34
15.00
15.12
14.43
32,901
Nov 14, 2025
15.12
15.14
14.88
15.00
14.32
39,695
Nov 13, 2025
15.24
15.46
15.12
15.14
14.45
25,648
Nov 12, 2025
15.16
15.22
15.06
15.20
14.51
25,440
Nov 11, 2025
15.34
15.36
15.08
15.08
14.40
36,942
Nov 10, 2025
15.44
15.66
15.26
15.26
14.57
55,256
Nov 7, 2025
15.84
16.12
14.84
15.24
14.55
267,497
Nov 6, 2025
17.24
17.62
17.16
17.42
16.63
132,022
Nov 5, 2025
17.42
17.44
17.24
17.24
16.46
8,788
Nov 4, 2025
18.00
18.02
17.32
17.42
16.63
44,649
Nov 3, 2025
18.02
18.20
18.00
18.08
17.26
25,115
Oct 31, 2025
18.14
18.24
18.02
18.02
17.20
15,881
Oct 30, 2025
18.14
18.14
18.04
18.14
17.32
12,887
