Timbercreek Financial Corp. (58O.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| May 02, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 30, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 29, 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 19 |
| Apr 29, 2024 | 0.0575 Dividend | |||||
| Apr 26, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9425 | - |
| Apr 25, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9919 | - |
| Apr 24, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0413 | - |
| Apr 23, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9425 | - |
| Apr 22, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9030 | - |
| Apr 19, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9030 | - |
| Apr 18, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8634 | - |
| Apr 17, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9030 | - |
| Apr 16, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9030 | - |
| Apr 15, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9227 | - |
| Apr 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9425 | - |
| Apr 11, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9425 | - |
| Apr 10, 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 5.1896 | 150 |
| Apr 09, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9919 | - |
| Apr 08, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9919 | - |
| Apr 05, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9919 | - |
| Apr 04, 2024 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | 5.3379 | 1,500 |
| Apr 03, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0908 | - |
| Apr 02, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1402 | - |
| Mar 28, 2024 | 5.1000 | 5.4500 | 5.1000 | 5.4500 | 5.3873 | 2,500 |
| Mar 27, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0413 | - |
| Mar 27, 2024 | 0.0575 Dividend | |||||
| Mar 26, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| Mar 25, 2024 | 5.1500 | 5.4000 | 5.1500 | 5.4000 | 5.2777 | 2,164 |
| Mar 22, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0822 | - |
| Mar 21, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0334 | - |
| Mar 20, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9356 | - |
| Mar 19, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9356 | 3,000 |
| Mar 18, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9356 | - |
| Mar 15, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| Mar 14, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| Mar 13, 2024 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | 5.2288 | 750 |
| Mar 12, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| Mar 11, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8477 | - |
| Mar 08, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8868 | - |
| Mar 07, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8477 | - |
| Mar 06, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8477 | - |
| Mar 05, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9356 | - |
| Mar 04, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| Mar 04, 2024 | 0.0575 Dividend | |||||
| Mar 01, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0260 | - |
| Feb 29, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9294 | - |
| Feb 28, 2024 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | 5.2194 | 2,000 |
| Feb 28, 2024 | 0.0575 Dividend | |||||
| Feb 27, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| Feb 26, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| Feb 23, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| Feb 22, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| Feb 21, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| Feb 20, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6409 | - |
| Feb 19, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6409 | - |
| Feb 16, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6409 | - |
| Feb 15, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| Feb 14, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4690 | - |
| Feb 13, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| Feb 12, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| Feb 09, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| Feb 08, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| Feb 07, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| Feb 06, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5072 | - |
| Feb 05, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6409 | - |
| Feb 02, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| Feb 01, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5263 | - |
| Jan 31, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| Jan 30, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6982 | - |
| Jan 30, 2024 | 0.0575 Dividend | |||||
| Jan 29, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5478 | - |
| Jan 26, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5101 | - |
| Jan 25, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4535 | - |
| Jan 24, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5101 | - |
| Jan 23, 2024 | 4.6800 | 4.9000 | 4.6800 | 4.9000 | 4.6233 | 95 |
| Jan 22, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3780 | - |
| Jan 19, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3214 | - |
| Jan 18, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3025 | - |
| Jan 17, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3591 | - |
| Jan 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3591 | - |
| Jan 15, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2836 | - |
| Jan 12, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2836 | - |
| Jan 11, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3025 | - |
| Jan 10, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2836 | - |
| Jan 09, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3025 | - |
| Jan 08, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2459 | - |
| Jan 05, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1704 | - |
| Jan 04, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1515 | - |
| Jan 03, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1893 | - |
| Jan 02, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1893 | - |
| Dec 29, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1515 | - |
| Dec 28, 2023 | 4.4400 | 4.6800 | 4.4400 | 4.6800 | 4.4157 | 500 |
| Dec 28, 2023 | 0.0575 Dividend | |||||
| Dec 27, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1539 | - |
| Dec 22, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.0980 | - |
| Dec 21, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0608 | - |
| Dec 20, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1539 | - |
| Dec 19, 2023 | 4.4000 | 4.6400 | 4.4000 | 4.6400 | 4.3215 | 1,000 |
| Dec 18, 2023 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.3402 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.