Takeda Pharmaceutical Company Limited (TKD) Price History
Daily open, high, low, close and volume for Takeda Pharmaceutical Company Limited (TKD) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €33.03 | €33.03 | €32.75 | €33.01 | 0 |
| 2026-10-08 | €32.78 | €32.82 | €32.59 | €32.59 | 0 |
| 2026-10-07 | €32.49 | €32.51 | €32.46 | €32.47 | 0 |
| 2026-10-06 | €32.27 | €32.27 | €32.21 | €32.21 | 0 |
| 2026-10-05 | €31.93 | €31.93 | €31.70 | €31.71 | 0 |
| 2026-10-02 | €31.82 | €32.13 | €31.42 | €31.42 | 0 |
| 2026-10-01 | €31.92 | €32.07 | €31.77 | €32.07 | 0 |
| 2026-09-30 | €32.49 | €32.52 | €32.45 | €32.49 | 0 |
| 2026-09-29 | €32.09 | €32.22 | €32.09 | €32.22 | 0 |
| 2026-09-28 | €33.12 | €33.21 | €33.02 | €33.02 | 0 |
| 2026-09-25 | €33.13 | €33.13 | €32.67 | €32.67 | 0 |
| 2026-09-24 | €32.72 | €32.72 | €32.56 | €32.56 | 0 |
| 2026-09-23 | €33.26 | €33.34 | €33.18 | €33.18 | 0 |
| 2026-09-22 | €33.07 | €33.40 | €33.07 | €33.38 | 0 |
| 2026-09-21 | €33.19 | €33.22 | €33.12 | €33.22 | 0 |
| 2026-09-18 | €33.03 | €33.18 | €33.02 | €33.18 | 0 |
| 2026-09-17 | €33.29 | €33.35 | €33.21 | €33.21 | 0 |
| 2026-09-16 | €32.73 | €32.81 | €32.55 | €32.55 | 0 |
| 2026-09-15 | €32.74 | €32.89 | €32.63 | €32.63 | 0 |
| 2026-09-14 | €32.14 | €32.26 | €31.93 | €32.26 | 0 |
| 2026-09-11 | €31.71 | €31.94 | €31.70 | €31.70 | 0 |
| 2026-09-10 | €31.64 | €31.64 | €31.41 | €31.41 | 0 |
| 2026-09-09 | €31.64 | €31.64 | €31.20 | €31.20 | 0 |
| 2026-09-08 | €32.25 | €32.25 | €31.44 | €31.44 | 0 |
| 2026-09-07 | €31.89 | €32.27 | €31.89 | €32.15 | 30 |
| 2026-09-04 | €31.65 | €31.72 | €31.63 | €31.72 | 0 |
| 2026-09-03 | €32.38 | €32.42 | €32.38 | €32.41 | 0 |
| 2026-09-02 | €31.59 | €31.71 | €31.44 | €31.71 | 0 |
| 2026-09-01 | €31.53 | €31.53 | €31.18 | €31.40 | 0 |
| 2026-08-31 | €31.38 | €31.38 | €30.96 | €30.96 | 65 |
| 2026-08-28 | €31.24 | €31.26 | €31.21 | €31.26 | 0 |
| 2026-08-27 | €31.20 | €31.31 | €31.20 | €31.25 | 0 |
| 2026-08-26 | €31.66 | €31.66 | €31.54 | €31.54 | 0 |
| 2026-08-25 | €31.25 | €31.37 | €31.11 | €31.12 | 0 |
| 2026-08-24 | €31.25 | €31.32 | €31.18 | €31.18 | 0 |
| 2026-08-21 | €30.95 | €31.08 | €30.88 | €30.88 | 0 |
| 2026-08-20 | €31.40 | €31.40 | €31.33 | €31.33 | 0 |
| 2026-08-19 | €31.31 | €31.39 | €31.31 | €31.36 | 0 |
| 2026-08-18 | €30.88 | €30.88 | €30.80 | €30.80 | 0 |
| 2026-08-17 | €29.96 | €29.96 | €29.89 | €29.95 | 0 |
| 2026-08-14 | €30.54 | €30.57 | €30.43 | €30.43 | 0 |
| 2026-08-13 | €30.33 | €30.36 | €30.16 | €30.36 | 0 |
| 2026-08-12 | €30.27 | €30.48 | €30.27 | €30.48 | 0 |
| 2026-08-11 | €30.18 | €30.19 | €30.17 | €30.18 | 0 |
| 2026-08-10 | €30.56 | €30.56 | €30.21 | €30.21 | 0 |
| 2026-08-07 | €30.36 | €30.37 | €30.18 | €30.18 | 0 |
| 2026-08-06 | €29.75 | €29.75 | €29.63 | €29.75 | 0 |
| 2026-08-05 | €28.93 | €28.98 | €28.89 | €28.89 | 0 |
| 2026-08-04 | €29.09 | €29.10 | €28.77 | €28.91 | 0 |
| 2026-08-03 | €29.92 | €29.92 | €29.44 | €29.44 | 0 |
| 2026-07-31 | €29.83 | €30.00 | €29.76 | €29.83 | 0 |
| 2026-07-30 | €30.35 | €30.62 | €29.94 | €29.94 | 0 |
| 2026-07-29 | €30.87 | €30.87 | €30.77 | €30.77 | 0 |
| 2026-07-28 | €30.78 | €30.88 | €30.75 | €30.88 | 0 |
| 2026-07-27 | €30.86 | €30.98 | €30.60 | €30.60 | 0 |
| 2026-07-24 | €30.22 | €30.58 | €30.22 | €30.58 | 0 |
| 2026-07-23 | €29.49 | €29.52 | €29.30 | €29.30 | 0 |
| 2026-07-22 | €29.89 | €29.93 | €29.78 | €29.93 | 0 |
| 2026-07-21 | €30.23 | €30.23 | €29.96 | €29.96 | 0 |
| 2026-07-20 | €29.88 | €29.92 | €29.88 | €29.91 | 0 |
| 2026-07-17 | €29.41 | €29.76 | €29.37 | €29.76 | 0 |
| 2026-07-16 | €28.71 | €28.83 | €28.71 | €28.82 | 0 |
| 2026-07-15 | €28.54 | €28.56 | €28.44 | €28.56 | 0 |
| 2026-07-14 | €28.90 | €29.02 | €28.76 | €28.98 | 0 |
| 2026-07-13 | €28.77 | €28.88 | €28.64 | €28.88 | 0 |
| 2026-07-10 | €28.94 | €29.00 | €28.85 | €28.85 | 0 |
| 2026-07-09 | €28.99 | €29.20 | €28.96 | €29.20 | 0 |
| 2026-07-08 | €29.39 | €29.40 | €29.21 | €29.40 | 0 |
| 2026-07-07 | €29.35 | €29.41 | €29.31 | €29.31 | 0 |
| 2026-07-06 | €29.68 | €29.82 | €29.57 | €29.57 | 0 |
| 2026-07-03 | €29.07 | €29.07 | €29.00 | €29.03 | 0 |
| 2026-07-02 | €28.45 | €29.03 | €28.45 | €29.03 | 0 |
| 2026-07-01 | €27.74 | €27.94 | €27.74 | €27.91 | 0 |
| 2026-06-30 | €27.86 | €28.29 | €27.86 | €28.29 | 0 |
| 2026-06-29 | €28.01 | €28.10 | €27.98 | €27.98 | 0 |
| 2026-06-26 | €27.71 | €27.77 | €27.45 | €27.77 | 10 |
| 2026-06-25 | €27.46 | €27.58 | €27.40 | €27.40 | 0 |
| 2026-06-24 | €27.77 | €27.87 | €27.75 | €27.80 | 0 |
| 2026-06-23 | €27.14 | €27.24 | €27.00 | €27.24 | 0 |
| 2026-06-22 | €26.88 | €26.88 | €26.76 | €26.88 | 0 |
| 2026-06-19 | €26.71 | €26.76 | €26.66 | €26.76 | 0 |
| 2026-06-18 | €27.27 | €27.30 | €27.21 | €27.29 | 0 |
| 2026-06-17 | €26.62 | €26.62 | €26.52 | €26.61 | 0 |
| 2026-06-16 | €26.84 | €27.16 | €26.84 | €27.16 | 0 |
| 2026-06-15 | €27.33 | €27.41 | €27.14 | €27.14 | 0 |
| 2026-06-12 | €27.35 | €27.60 | €27.35 | €27.60 | 0 |
| 2026-06-11 | €27.21 | €27.58 | €27.21 | €27.58 | 0 |
| 2026-06-10 | €27.35 | €27.35 | €27.09 | €27.27 | 0 |
| 2026-06-09 | €26.97 | €27.22 | €26.90 | €27.22 | 0 |
| 2026-06-08 | €27.55 | €27.83 | €27.40 | €27.40 | 0 |
| 2026-06-05 | €25.96 | €27.08 | €25.96 | €27.08 | 0 |
| 2026-06-04 | €26.17 | €26.45 | €26.08 | €26.45 | 0 |
| 2026-06-03 | €25.60 | €26.02 | €25.56 | €26.02 | 0 |
| 2026-06-02 | €26.03 | €26.31 | €26.03 | €26.23 | 0 |
| 2026-06-01 | €26.39 | €26.39 | €26.19 | €26.28 | 0 |
| 2026-05-29 | €27.63 | €27.63 | €27.46 | €27.46 | 0 |
| 2026-05-28 | €27.63 | €27.64 | €27.50 | €27.50 | 0 |
| 2026-05-27 | €27.63 | €27.84 | €27.48 | €27.84 | 0 |
| 2026-05-26 | €27.31 | €27.36 | €27.14 | €27.31 | 0 |
| 2026-05-25 | €27.55 | €27.56 | €27.55 | €27.56 | 0 |
| 2026-05-22 | €27.65 | €27.71 | €27.65 | €27.67 | 0 |
| 2026-05-21 | €28.04 | €28.38 | €28.04 | €28.26 | 0 |
| 2026-05-20 | €28.51 | €28.85 | €28.51 | €28.85 | 0 |
| 2026-05-19 | €28.41 | €28.71 | €28.35 | €28.71 | 0 |
| 2026-05-18 | €28.43 | €28.51 | €28.42 | €28.48 | 0 |
| 2026-05-15 | €28.67 | €28.67 | €28.61 | €28.67 | 0 |
| 2026-05-14 | €28.34 | €28.48 | €28.34 | €28.48 | 0 |
| 2026-05-13 | €27.86 | €27.86 | €27.72 | €27.79 | 0 |
| 2026-05-12 | €27.92 | €28.00 | €27.81 | €27.81 | 0 |
| 2026-05-11 | €27.97 | €28.05 | €27.95 | €28.05 | 0 |
| 2026-05-08 | €28.34 | €28.40 | €28.21 | €28.35 | 0 |
| 2026-05-07 | €28.92 | €28.92 | €28.46 | €28.46 | 0 |
| 2026-05-06 | €28.72 | €28.73 | €28.36 | €28.36 | 0 |
| 2026-05-05 | €28.59 | €28.59 | €28.31 | €28.31 | 0 |
| 2026-05-04 | €28.51 | €28.89 | €28.31 | €28.89 | 0 |
| 2026-04-30 | €28.15 | €28.71 | €28.15 | €28.71 | 0 |
| 2026-04-29 | €28.16 | €28.16 | €28.08 | €28.08 | 0 |
| 2026-04-28 | €28.35 | €28.35 | €28.24 | €28.24 | 0 |
| 2026-04-27 | €27.86 | €27.95 | €27.86 | €27.95 | 0 |
| 2026-04-24 | €28.63 | €28.63 | €28.36 | €28.36 | 0 |
| 2026-04-23 | €28.41 | €28.48 | €28.41 | €28.48 | 0 |
| 2026-04-22 | €28.52 | €28.56 | €28.40 | €28.40 | 0 |
| 2026-04-21 | €29.13 | €29.33 | €29.08 | €29.08 | 0 |
| 2026-04-20 | €29.89 | €29.91 | €29.83 | €29.91 | 0 |
| 2026-04-17 | €29.77 | €30.29 | €29.69 | €30.29 | 0 |
| 2026-04-16 | €30.13 | €30.18 | €30.06 | €30.06 | 0 |
| 2026-04-15 | €30.13 | €30.23 | €30.02 | €30.23 | 0 |
| 2026-04-14 | €29.92 | €30.04 | €29.92 | €30.04 | 0 |
| 2026-04-13 | €30.25 | €30.26 | €30.22 | €30.26 | 0 |
| 2026-04-10 | €30.76 | €30.89 | €30.66 | €30.66 | 0 |
| 2026-04-09 | €31.46 | €31.46 | €31.28 | €31.38 | 0 |
| 2026-04-08 | €31.28 | €31.78 | €31.28 | €31.78 | 0 |
| 2026-04-07 | €31.57 | €31.57 | €31.21 | €31.21 | 0 |
| 2026-04-02 | €31.86 | €32.16 | €31.82 | €32.16 | 0 |
| 2026-04-01 | €32.06 | €32.09 | €32.05 | €32.09 | 0 |
| 2026-03-31 | €31.35 | €31.77 | €31.23 | €31.77 | 0 |
| 2026-03-30 | €30.76 | €31.27 | €30.76 | €31.27 | 43 |
| 2026-03-27 | €31.43 | €31.43 | €30.88 | €30.92 | 0 |
| 2026-03-26 | €31.22 | €31.50 | €31.15 | €31.50 | 0 |
| 2026-03-25 | €31.28 | €31.49 | €31.28 | €31.49 | 0 |
| 2026-03-24 | €30.84 | €30.86 | €30.75 | €30.86 | 0 |
| 2026-03-23 | €30.17 | €30.80 | €30.02 | €30.59 | 0 |
| 2026-03-20 | €31.41 | €31.41 | €30.34 | €30.34 | 0 |
| 2026-03-19 | €31.58 | €31.58 | €31.29 | €31.35 | 0 |
| 2026-03-18 | €31.83 | €31.83 | €31.21 | €31.21 | 0 |
| 2026-03-17 | €31.26 | €31.93 | €31.26 | €31.93 | 0 |
| 2026-03-16 | €31.49 | €31.57 | €31.41 | €31.51 | 0 |
| 2026-03-13 | €30.81 | €31.13 | €30.81 | €30.99 | 0 |
| 2026-03-12 | €30.78 | €30.78 | €30.71 | €30.73 | 0 |
| 2026-03-11 | €31.22 | €31.22 | €31.00 | €31.08 | 0 |
| 2026-03-10 | €30.89 | €31.23 | €30.89 | €31.22 | 0 |
| 2026-03-09 | €30.52 | €30.66 | €30.50 | €30.66 | 0 |
| 2026-03-06 | €31.05 | €31.05 | €30.46 | €30.46 | 0 |
| 2026-03-05 | €30.87 | €30.89 | €30.64 | €30.64 | 0 |
| 2026-03-04 | €30.34 | €30.93 | €30.34 | €30.84 | 0 |
| 2026-03-03 | €31.42 | €31.42 | €30.00 | €30.00 | 0 |
| 2026-03-02 | €31.37 | €31.37 | €31.14 | €31.32 | 0 |
| 2026-02-27 | €31.76 | €31.76 | €31.47 | €31.60 | 0 |
| 2026-02-26 | €30.64 | €31.21 | €30.64 | €31.21 | 0 |
| 2026-02-25 | €31.49 | €31.60 | €31.49 | €31.50 | 0 |
| 2026-02-24 | €31.64 | €31.67 | €31.53 | €31.53 | 0 |
| 2026-02-23 | €31.39 | €31.44 | €31.39 | €31.44 | 0 |
| 2026-02-20 | €31.71 | €31.73 | €31.51 | €31.51 | 0 |
| 2026-02-19 | €31.78 | €31.78 | €31.53 | €31.59 | 0 |
| 2026-02-18 | €31.72 | €31.75 | €31.41 | €31.41 | 0 |
| 2026-02-17 | €30.82 | €30.90 | €30.77 | €30.90 | 0 |
| 2026-02-16 | €30.47 | €30.47 | €30.28 | €30.28 | 0 |
| 2026-02-13 | €30.81 | €30.95 | €30.75 | €30.92 | 0 |
| 2026-02-12 | €30.66 | €30.76 | €30.63 | €30.63 | 0 |
| 2026-02-11 | €30.37 | €30.51 | €30.31 | €30.51 | 0 |
| 2026-02-10 | €29.72 | €30.31 | €29.72 | €30.31 | 0 |
| 2026-02-09 | €29.66 | €29.79 | €29.56 | €29.79 | 0 |
| 2026-02-06 | €29.71 | €30.02 | €29.71 | €29.88 | 0 |
| 2026-02-05 | €30.08 | €30.10 | €29.82 | €30.10 | 0 |
| 2026-02-04 | €29.48 | €29.94 | €29.48 | €29.94 | 0 |
| 2026-02-03 | €29.41 | €29.66 | €29.41 | €29.42 | 0 |
| 2026-02-02 | €28.94 | €29.35 | €28.94 | €29.35 | 0 |
| 2026-01-30 | €28.71 | €28.81 | €28.48 | €28.81 | 0 |
| 2026-01-29 | €27.94 | €28.71 | €27.79 | €28.71 | 0 |
| 2026-01-28 | €27.99 | €27.99 | €27.81 | €27.89 | 0 |
| 2026-01-27 | €27.92 | €28.07 | €27.92 | €28.07 | 0 |
| 2026-01-26 | €27.86 | €27.86 | €27.70 | €27.81 | 0 |
| 2026-01-23 | €27.41 | €27.41 | €27.27 | €27.28 | 0 |
| 2026-01-22 | €27.09 | €27.36 | €27.09 | €27.36 | 0 |
| 2026-01-21 | €26.82 | €27.40 | €26.72 | €27.40 | 0 |
| 2026-01-20 | €27.13 | €27.19 | €26.86 | €27.19 | 0 |
| 2026-01-19 | €27.69 | €27.73 | €27.65 | €27.65 | 0 |
| 2026-01-16 | €27.64 | €27.68 | €27.45 | €27.68 | 0 |
| 2026-01-15 | €28.05 | €28.08 | €27.91 | €27.91 | 0 |
| 2026-01-14 | €27.82 | €27.88 | €27.73 | €27.87 | 0 |
| 2026-01-13 | €27.14 | €27.27 | €27.13 | €27.21 | 0 |
| 2026-01-12 | €28.00 | €28.09 | €28.00 | €28.06 | 0 |
| 2026-01-09 | €27.71 | €27.92 | €27.70 | €27.74 | 0 |
| 2026-01-08 | €27.71 | €27.85 | €27.58 | €27.85 | 0 |
| 2026-01-07 | €27.08 | €27.11 | €27.06 | €27.10 | 0 |
| 2026-01-06 | €26.75 | €27.16 | €26.54 | €27.16 | 0 |
| 2026-01-05 | €26.65 | €26.75 | €26.65 | €26.65 | 0 |
| 2026-01-02 | €26.19 | €26.44 | €26.19 | €26.44 | 0 |
| 2025-12-30 | €26.43 | €26.43 | €26.27 | €26.27 | 10 |
| 2025-12-29 | €26.57 | €26.57 | €26.26 | €26.55 | 0 |
| 2025-12-23 | €26.24 | €26.24 | €26.09 | €26.09 | 0 |
| 2025-12-22 | €25.17 | €25.40 | €25.14 | €25.40 | 0 |
| 2025-12-19 | €25.31 | €25.31 | €25.10 | €25.29 | 0 |
| 2025-12-18 | €24.57 | €25.06 | €24.57 | €25.06 | 0 |
| 2025-12-17 | €24.69 | €24.69 | €24.46 | €24.46 | 0 |
| 2025-12-16 | €24.42 | €24.77 | €24.42 | €24.77 | 0 |
| 2025-12-15 | €24.38 | €24.59 | €24.38 | €24.59 | 380 |
| 2025-12-12 | €24.28 | €24.33 | €24.22 | €24.24 | 0 |
| 2025-12-11 | €24.49 | €24.55 | €24.43 | €24.55 | 0 |
| 2025-12-10 | €24.48 | €24.52 | €24.48 | €24.52 | 0 |
| 2025-12-09 | €24.59 | €24.59 | €24.50 | €24.50 | 0 |
| 2025-12-08 | €24.59 | €24.59 | €24.33 | €24.33 | 0 |
| 2025-12-05 | €24.46 | €24.60 | €24.46 | €24.49 | 0 |
| 2025-12-04 | €24.61 | €24.61 | €24.51 | €24.51 | 0 |
| 2025-12-03 | €24.53 | €24.53 | €24.41 | €24.42 | 0 |
| 2025-12-02 | €24.66 | €24.71 | €24.63 | €24.65 | 0 |
| 2025-12-01 | €24.95 | €24.95 | €24.81 | €24.81 | 0 |
| 2025-11-28 | €24.72 | €24.81 | €24.72 | €24.79 | 0 |
| 2025-11-27 | €24.72 | €24.90 | €24.70 | €24.85 | 0 |
| 2025-11-26 | €24.87 | €25.03 | €24.87 | €25.02 | 0 |
| 2025-11-25 | €24.50 | €24.74 | €24.42 | €24.74 | 0 |
| 2025-11-24 | €24.65 | €24.65 | €24.52 | €24.52 | 0 |
| 2025-11-21 | €24.47 | €24.47 | €24.10 | €24.46 | 0 |
| 2025-11-20 | €24.43 | €24.58 | €23.83 | €23.83 | 50 |
| 2025-11-19 | €24.53 | €24.53 | €24.25 | €24.25 | 0 |
| 2025-11-18 | €24.10 | €24.12 | €24.09 | €24.12 | 0 |
| 2025-11-17 | €24.34 | €24.41 | €24.26 | €24.32 | 0 |
| 2025-11-14 | €24.43 | €24.48 | €24.43 | €24.48 | 0 |
| 2025-11-13 | €24.21 | €24.34 | €24.10 | €24.34 | 0 |
| 2025-11-12 | €24.10 | €24.19 | €24.10 | €24.19 | 0 |
| 2025-11-11 | €23.76 | €23.88 | €23.55 | €23.88 | 0 |
| 2025-11-10 | €23.41 | €23.58 | €23.40 | €23.58 | 0 |
| 2025-11-07 | €23.51 | €23.51 | €23.26 | €23.26 | 0 |
| 2025-11-06 | €23.63 | €23.67 | €23.47 | €23.47 | 0 |
| 2025-11-05 | €23.63 | €23.71 | €23.63 | €23.69 | 0 |
| 2025-11-04 | €23.63 | €23.69 | €23.62 | €23.69 | 0 |
| 2025-11-03 | €23.32 | €23.54 | €23.30 | €23.36 | 140 |
| 2025-10-31 | €23.40 | €23.41 | €23.31 | €23.38 | 0 |
| 2025-10-30 | €23.30 | €23.34 | €22.83 | €22.96 | 0 |
| 2025-10-29 | €24.08 | €24.08 | €23.90 | €24.03 | 0 |
| 2025-10-28 | €24.53 | €24.53 | €24.34 | €24.42 | 140 |
| 2025-10-27 | €24.56 | €24.59 | €24.46 | €24.59 | 0 |
| 2025-10-24 | €24.17 | €24.18 | €24.10 | €24.11 | 0 |
| 2025-10-23 | €24.30 | €24.37 | €24.30 | €24.31 | 0 |
| 2025-10-22 | €24.25 | €24.39 | €24.25 | €24.35 | 0 |
| 2025-10-21 | €24.17 | €24.31 | €24.17 | €24.31 | 0 |
| 2025-10-20 | €24.14 | €24.14 | €23.97 | €24.09 | 0 |
| 2025-10-17 | €24.00 | €24.24 | €23.99 | €24.06 | 42 |
| 2025-10-16 | €24.04 | €24.08 | €23.91 | €24.08 | 0 |
| 2025-10-15 | €23.93 | €24.04 | €23.93 | €24.04 | 0 |
| 2025-10-14 | €24.10 | €24.22 | €23.98 | €23.98 | 0 |
| 2025-10-13 | €24.33 | €24.33 | €24.02 | €24.08 | 0 |
| 2025-10-10 | €23.76 | €23.95 | €23.76 | €23.95 | 0 |
| 2025-10-09 | €24.44 | €24.57 | €24.40 | €24.53 | 0 |