Canada markets open in 2 hours 54 minutes

Tarena International Inc (0T8B.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.1700-0.0100 (-0.85%)
As of 12:12PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241.18001.18001.17001.17001.1700600
Jun 27, 20241.11001.18001.08001.18001.1800-
Jun 26, 20241.10001.11001.09001.11001.1100-
Jun 25, 20241.06001.10001.06001.10001.1000-
Jun 24, 20241.07001.09001.07001.09001.0900-
Jun 21, 20241.17001.17001.10001.10001.1000-
Jun 20, 20241.13001.16001.11001.15001.1500-
Jun 19, 20241.12001.12001.12001.12001.1200-
Jun 18, 20241.14001.15001.10001.15001.1500-
Jun 17, 20241.15001.15001.14001.14001.1400-
Jun 14, 20241.08001.10001.07001.10001.1000-
Jun 13, 20241.13001.13001.05001.10001.1000-
Jun 12, 20241.16001.17001.13001.17001.1700-
Jun 11, 20241.29001.29001.14001.14001.1400-
Jun 10, 20241.18001.18001.17001.18001.1800-
Jun 07, 20241.00001.10001.00001.10001.1000-
Jun 06, 20241.07001.18001.01001.01001.0100-
Jun 05, 20241.16001.18001.12001.13001.1300-
Jun 04, 20241.19001.19001.13001.13001.1300-
Jun 03, 20241.23001.23001.18001.21001.2100-
May 31, 20241.27001.27001.23001.25001.2500-
May 30, 20241.35001.35001.28001.28001.2800-
May 29, 20241.38001.38001.34001.35001.3500-
May 28, 20241.33001.41001.33001.41001.4100-
May 27, 20241.34001.34001.33001.34001.3400-
May 24, 20241.33001.35001.32001.35001.3500-
May 23, 20241.32001.33001.32001.32001.3200-
May 22, 20241.38001.38001.32001.34001.3400-
May 21, 20241.38001.40001.28001.40001.4000-
May 20, 20241.32001.36001.32001.36001.3600-
May 17, 20241.50001.57001.32001.32001.3200-
May 16, 20241.52001.56001.50001.50001.5000-
May 15, 20241.49001.58001.48001.54001.5400-
May 14, 20241.68001.72001.68001.70001.7000-
May 13, 20241.91001.91001.68001.68001.6800-
May 10, 20241.91001.92001.86001.86001.8600-
May 09, 20241.92001.93001.85001.86001.8600-
May 08, 20241.92001.92001.82001.87001.8700-
May 07, 20241.93001.95001.84001.84001.8400-
May 06, 20241.93001.93001.89001.90001.9000-
May 03, 20241.95001.95001.92001.94001.9400-
May 02, 20241.81001.90001.81001.90001.9000-
Apr 30, 20241.94001.99001.93001.97001.9700-
Apr 29, 20241.97002.02001.94001.95001.9500-
Apr 26, 20242.10002.12002.02002.02002.0200-
Apr 25, 20242.12002.22002.04002.22002.2200-
Apr 24, 20242.20002.20002.12002.12002.1200-
Apr 23, 20242.30002.30002.18002.24002.2400-
Apr 22, 20242.38002.40002.22002.30002.3000-
Apr 19, 20242.44002.50002.28002.28002.2800-
Apr 18, 20242.10002.44002.10002.44002.4400-
Apr 17, 20242.18002.18002.12002.12002.1200-
Apr 16, 20242.08002.26002.08002.20002.2000-
Apr 15, 20242.10002.10002.04002.10002.1000-
Apr 12, 20242.00002.14002.00002.12002.1200-
Apr 11, 20241.98002.00001.95002.00002.0000-
Apr 10, 20241.88002.02001.88002.02002.0200-
Apr 09, 20242.08002.10001.90001.90001.9000-
Apr 08, 20242.16002.20002.16002.16002.1600-
Apr 05, 20242.28002.34002.24002.24002.2400-
Apr 04, 20242.38002.42002.34002.42002.4200-
Apr 03, 20242.22002.48002.22002.46002.4600-
Apr 02, 20242.22002.26002.18002.26002.2600-
Mar 28, 20242.38002.58002.38002.48002.4800-
Mar 27, 20242.44002.48002.38002.38002.3800-
Mar 26, 20242.54002.58002.46002.50002.5000-
Mar 25, 20242.66002.72002.60002.66002.6600-
Mar 22, 20242.28002.64002.26002.62002.6200-
Mar 21, 20242.34002.34002.24002.28002.2800-
Mar 20, 20241.92001.97001.88001.94001.9400-
Mar 19, 20241.75001.95001.74001.92001.9200-
Mar 18, 20241.61001.79001.61001.74001.7400-
Mar 15, 20241.51001.62001.51001.60001.6000-
Mar 14, 20241.53001.59001.50001.51001.5100-
Mar 13, 20241.58001.61001.53001.53001.5300-
Mar 12, 20241.54001.58001.53001.57001.5700-
Mar 11, 20241.60001.60001.58001.58001.5800-
Mar 08, 20241.67001.67001.61001.61001.6100-
Mar 07, 20241.71001.71001.62001.65001.6500-
Mar 06, 20241.55001.73001.50001.73001.7300-
Mar 05, 20241.46001.55001.40001.55001.5500-
Mar 04, 20241.54001.64001.47001.49001.4900-
Mar 01, 20241.62001.63001.40001.50001.5000-
Feb 29, 20241.42001.63001.41001.60001.6000-
Feb 28, 20241.30001.44001.27001.43001.4300-
Feb 27, 20241.24001.28001.24001.26001.2600-
Feb 26, 20241.29001.33001.24001.24001.2400-
Feb 23, 20241.47001.47001.24001.33001.3300-
Feb 22, 20241.56001.56001.44001.47001.4700-
Feb 21, 20241.68001.68001.43001.57001.5700-
Feb 20, 20241.30001.63001.27001.57001.5700-
Feb 19, 20241.30001.30001.30001.30001.3000-
Feb 16, 20242.58002.84002.58002.60002.6000-
Feb 15, 20240.89500.98000.89500.94000.9400-
Feb 14, 20240.98500.99000.91000.91000.9100-
Feb 13, 20240.92501.00000.92500.96500.9650-
Feb 12, 20240.98000.98000.92000.95500.9550-
Feb 09, 20240.92501.03000.92501.03001.0300-
Feb 08, 20240.89501.02000.89500.98000.9800-
Feb 07, 20240.86500.91500.86500.89500.8950-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...