Yum! Brands, Inc. (TGR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 10 |
| May 07, 2024 | 126.10 | 126.40 | 126.10 | 126.40 | 126.40 | 10 |
| May 06, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| May 03, 2024 | 126.15 | 127.00 | 126.15 | 127.00 | 127.00 | 11 |
| May 02, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 40 |
| Apr 30, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| Apr 29, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 19 |
| Apr 26, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| Apr 25, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| Apr 24, 2024 | 130.70 | 131.95 | 130.70 | 131.95 | 131.95 | 73 |
| Apr 23, 2024 | 130.15 | 131.80 | 130.15 | 130.40 | 130.40 | 9 |
| Apr 22, 2024 | 129.90 | 131.10 | 129.90 | 131.10 | 131.10 | 625 |
| Apr 19, 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
| Apr 18, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Apr 17, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| Apr 16, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| Apr 15, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| Apr 12, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| Apr 11, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| Apr 10, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| Apr 09, 2024 | 124.15 | 124.80 | 124.15 | 124.80 | 124.80 | 110 |
| Apr 08, 2024 | 125.10 | 125.10 | 124.20 | 124.20 | 124.20 | 30 |
| Apr 05, 2024 | 125.60 | 125.70 | 125.40 | 125.40 | 125.40 | 60 |
| Apr 04, 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 90 |
| Apr 03, 2024 | 129.90 | 130.05 | 129.90 | 130.00 | 130.00 | 164 |
| Apr 02, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| Mar 28, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| Mar 27, 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| Mar 26, 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 40 |
| Mar 25, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 16 |
| Mar 22, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| Mar 21, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| Mar 20, 2024 | 126.15 | 126.15 | 124.50 | 124.50 | 124.50 | 109 |
| Mar 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 18, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
| Mar 15, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| Mar 14, 2024 | 126.30 | 126.30 | 126.00 | 126.00 | 126.00 | 40 |
| Mar 13, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Mar 12, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| Mar 11, 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
| Mar 08, 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| Mar 07, 2024 | 127.40 | 128.30 | 127.40 | 128.30 | 128.30 | 1 |
| Mar 06, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| Mar 05, 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| Mar 04, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| Mar 01, 2024 | 127.85 | 127.85 | 126.95 | 126.95 | 126.95 | 497 |
| Feb 29, 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| Feb 28, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| Feb 27, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| Feb 26, 2024 | 127.25 | 127.25 | 127.10 | 127.10 | 127.10 | 270 |
| Feb 23, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| Feb 22, 2024 | 124.75 | 126.15 | 124.75 | 126.15 | 126.15 | 20 |
| Feb 21, 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| Feb 20, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| Feb 20, 2024 | 0.67 Dividend | |||||
| Feb 19, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 123.88 | 50 |
| Feb 16, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.63 | - |
| Feb 15, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 123.68 | - |
| Feb 14, 2024 | 122.15 | 123.95 | 122.15 | 123.95 | 123.28 | 118 |
| Feb 13, 2024 | 121.20 | 121.55 | 121.20 | 121.55 | 120.90 | 4 |
| Feb 12, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.65 | 25 |
| Feb 09, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.95 | - |
| Feb 08, 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.26 | - |
| Feb 07, 2024 | 120.85 | 120.85 | 120.45 | 120.45 | 119.80 | 2 |
| Feb 06, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.47 | 22 |
| Feb 05, 2024 | 118.95 | 118.95 | 117.95 | 117.95 | 117.32 | 350 |
| Feb 02, 2024 | 119.60 | 119.60 | 119.20 | 119.20 | 118.56 | 7 |
| Feb 01, 2024 | 119.65 | 119.75 | 119.65 | 119.75 | 119.11 | 32 |
| Jan 31, 2024 | 120.35 | 120.75 | 120.35 | 120.75 | 120.10 | 30 |
| Jan 30, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 119.50 | - |
| Jan 29, 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 117.91 | - |
| Jan 26, 2024 | 119.45 | 120.15 | 119.45 | 120.15 | 119.50 | 22 |
| Jan 25, 2024 | 118.85 | 119.25 | 118.85 | 119.25 | 118.61 | 12 |
| Jan 24, 2024 | 121.05 | 121.05 | 120.45 | 120.45 | 119.80 | 50 |
| Jan 23, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.06 | - |
| Jan 22, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.35 | - |
| Jan 19, 2024 | 119.45 | 120.50 | 119.45 | 120.50 | 119.85 | 80 |
| Jan 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.37 | - |
| Jan 17, 2024 | 118.65 | 118.65 | 118.50 | 118.50 | 117.86 | 100 |
| Jan 16, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 116.97 | - |
| Jan 15, 2024 | 117.65 | 118.30 | 117.65 | 117.65 | 117.02 | 164 |
| Jan 12, 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.52 | - |
| Jan 11, 2024 | 117.50 | 117.50 | 116.65 | 116.65 | 116.02 | 10 |
| Jan 10, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.22 | - |
| Jan 09, 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.32 | - |
| Jan 08, 2024 | 116.50 | 116.50 | 116.00 | 116.00 | 115.38 | 66 |
| Jan 05, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.72 | - |
| Jan 04, 2024 | 117.05 | 117.05 | 116.50 | 116.50 | 115.87 | 12 |
| Jan 03, 2024 | 119.00 | 119.85 | 119.00 | 119.85 | 119.21 | 200 |
| Jan 02, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.56 | - |
| Dec 29, 2023 | 117.60 | 117.65 | 117.60 | 117.65 | 117.02 | - |
| Dec 28, 2023 | 117.35 | 117.75 | 117.35 | 117.75 | 117.12 | 10 |
| Dec 27, 2023 | 117.65 | 117.70 | 117.65 | 117.70 | 117.07 | 100 |
| Dec 22, 2023 | 117.45 | 117.85 | 117.45 | 117.85 | 117.22 | 100 |
| Dec 21, 2023 | 117.85 | 117.85 | 117.85 | 117.85 | 117.22 | - |
| Dec 20, 2023 | 118.55 | 119.10 | 118.55 | 119.10 | 118.46 | 13 |
| Dec 19, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.36 | - |
| Dec 18, 2023 | 117.70 | 118.35 | 117.70 | 118.35 | 117.71 | 130 |
| Dec 15, 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.06 | - |
| Dec 14, 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 119.40 | - |
| *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.