Canada markets closed

Taaleri PLC (295.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.14+0.06 (+0.74%)
At close: 08:07AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20248.148.148.148.148.14593
May 06, 20248.088.088.088.088.08-
May 03, 20248.008.008.008.008.00-
May 02, 20247.938.217.938.218.21593
Apr 30, 20248.028.028.028.028.02-
Apr 29, 20248.048.048.048.048.04-
Apr 26, 20248.038.038.038.038.03-
Apr 25, 20248.128.128.128.128.12-
Apr 24, 20248.228.228.228.228.22-
Apr 23, 20248.438.438.438.438.43-
Apr 22, 20248.548.548.548.548.54-
Apr 19, 20248.498.498.498.498.49-
Apr 18, 20248.788.848.788.848.841,120
Apr 17, 20248.638.638.638.638.63-
Apr 16, 20248.608.608.608.608.60-
Apr 15, 20248.938.938.938.938.93-
Apr 12, 20248.998.998.998.998.99-
Apr 11, 202410.1610.169.239.239.23200
Apr 11, 20241 Dividend
Apr 10, 202410.3610.3610.3610.369.36-
Apr 09, 202410.3810.3810.3810.389.38-
Apr 08, 202410.5410.5410.5410.549.52-
Apr 05, 202410.3410.3410.3410.349.34-
Apr 04, 202410.6810.6810.4010.409.40400
Apr 03, 202410.2610.2610.2610.269.27-
Apr 02, 202410.2010.2010.2010.209.22-
Mar 28, 20249.899.899.899.898.94-
Mar 27, 20249.839.839.839.838.88-
Mar 26, 20249.659.659.659.658.72-
Mar 25, 20249.459.459.459.458.54-
Mar 22, 20249.569.569.569.568.64-
Mar 21, 20249.679.679.679.678.74-
Mar 20, 20249.739.739.739.738.79-
Mar 19, 20249.719.719.719.718.77-
Mar 18, 20249.759.759.759.758.81-
Mar 15, 20249.799.799.799.798.85-
Mar 14, 20249.839.839.839.838.88-
Mar 13, 20249.769.769.769.768.82-
Mar 12, 20249.779.779.779.778.83-
Mar 11, 20249.859.859.859.858.90-
Mar 08, 20249.759.759.759.758.81-
Mar 07, 20249.749.749.749.748.80-
Mar 06, 20249.759.759.759.758.81-
Mar 05, 20249.819.819.819.818.86-
Mar 04, 20249.839.839.839.838.88-
Mar 01, 20249.819.819.819.818.86-
Feb 29, 20249.839.839.839.838.88-
Feb 28, 20249.879.889.879.878.92600
Feb 27, 20249.859.859.859.858.90-
Feb 26, 20249.959.959.959.958.99-
Feb 23, 20249.979.979.979.979.01-
Feb 22, 20249.899.899.899.898.94-
Feb 21, 20249.879.879.879.878.92-
Feb 20, 20249.639.639.639.638.70-
Feb 19, 20249.419.419.419.418.50-
Feb 16, 20249.439.439.439.438.52-
Feb 15, 20249.619.619.529.528.60160
Feb 14, 20248.978.978.978.978.10-
Feb 13, 20249.199.199.199.198.30-
Feb 12, 20249.069.069.069.068.19-
Feb 09, 20248.998.998.998.998.12-
Feb 08, 20249.269.269.269.268.37-
Feb 07, 20249.309.309.309.308.40-
Feb 06, 20249.349.349.349.348.44-
Feb 05, 20249.369.369.369.368.46-
Feb 02, 20249.359.359.359.358.45-
Feb 01, 20249.329.329.329.328.42-
Jan 31, 20249.259.259.259.258.36-
Jan 30, 20249.249.249.249.248.35-
Jan 29, 20249.299.299.299.298.39-
Jan 26, 20249.189.189.189.188.29-
Jan 25, 20249.199.199.199.198.30-
Jan 24, 20249.219.219.219.218.32-
Jan 23, 20249.189.189.189.188.29-
Jan 22, 20249.059.059.059.058.18-
Jan 19, 20249.029.029.029.028.15-
Jan 18, 20249.169.169.169.168.28-
Jan 17, 20249.219.219.219.218.32-
Jan 16, 20249.349.349.349.348.44-
Jan 15, 20249.259.259.259.258.36-
Jan 12, 20249.259.259.259.258.36-
Jan 11, 20249.389.389.389.388.47-
Jan 10, 20249.369.699.369.698.75112
Jan 09, 20249.339.339.339.338.43-
Jan 08, 20249.189.189.189.188.29-
Jan 05, 20248.978.978.978.978.10-
Jan 04, 20248.848.848.848.847.99-
Jan 03, 20248.948.948.948.948.08-
Jan 02, 20248.779.188.779.188.29600
Dec 29, 20238.898.898.898.898.03-
Dec 28, 20238.788.788.788.787.93-
Dec 27, 20238.568.568.568.567.73-
Dec 22, 20238.408.408.408.407.59-
Dec 21, 20238.368.368.368.367.55-
Dec 20, 20238.398.398.398.397.58-
Dec 19, 20238.318.318.318.317.51-
Dec 18, 20238.378.378.378.377.56-
Dec 15, 20238.308.308.308.307.50-
Dec 14, 20238.278.278.278.277.47-
Dec 13, 20238.228.228.228.227.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...