TI Fluid Systems PLC (TI1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 12:56PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | - |
| May 23, 2024 | 0.0453 Dividend | |||||
| May 22, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5747 | - |
| May 21, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.5844 | - |
| May 20, 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6039 | - |
| May 17, 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6039 | - |
| May 16, 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5941 | - |
| May 15, 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.5941 | - |
| May 14, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.5747 | - |
| May 13, 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.5941 | - |
| May 10, 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.5941 | - |
| May 09, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.5844 | - |
| May 08, 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6500 | 1.6039 | - |
| May 07, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.5941 | - |
| May 06, 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6039 | - |
| May 03, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6039 | - |
| May 02, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6500 | 1.6039 | - |
| Apr 30, 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.5747 | - |
| Apr 29, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6330 | - |
| Apr 26, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.6525 | - |
| Apr 25, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.6622 | - |
| Apr 24, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.6816 | - |
| Apr 23, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7011 | - |
| Apr 22, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.6816 | - |
| Apr 19, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.6622 | - |
| Apr 18, 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.6525 | - |
| Apr 17, 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6700 | 1.6233 | - |
| Apr 16, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6330 | - |
| Apr 15, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6913 | - |
| Apr 12, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.6719 | - |
| Apr 11, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7011 | - |
| Apr 10, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.6622 | - |
| Apr 09, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.6816 | - |
| Apr 08, 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7400 | 1.6913 | - |
| Apr 05, 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.6913 | - |
| Apr 04, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7300 | 1.6816 | - |
| Apr 03, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7011 | - |
| Apr 02, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.6816 | - |
| Mar 28, 2024 | 1.6820 | 1.7680 | 1.6820 | 1.7200 | 1.6719 | - |
| Mar 27, 2024 | 1.8700 | 1.8700 | 1.6660 | 1.6820 | 1.6350 | - |
| Mar 26, 2024 | 1.9340 | 2.0050 | 1.9340 | 2.0050 | 1.9489 | - |
| Mar 25, 2024 | 1.9860 | 1.9940 | 1.9340 | 1.9340 | 1.8799 | - |
| Mar 22, 2024 | 1.9880 | 2.0100 | 1.9800 | 1.9860 | 1.9305 | - |
| Mar 21, 2024 | 1.9180 | 1.9880 | 1.9180 | 1.9880 | 1.9324 | - |
| Mar 20, 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.8663 | - |
| Mar 19, 2024 | 1.8140 | 1.8520 | 1.8140 | 1.8520 | 1.8002 | - |
| Mar 18, 2024 | 1.8140 | 1.8200 | 1.8120 | 1.8160 | 1.7652 | - |
| Mar 15, 2024 | 1.8000 | 1.8320 | 1.8000 | 1.8140 | 1.7633 | - |
| Mar 14, 2024 | 1.8000 | 1.8140 | 1.7940 | 1.8020 | 1.7516 | - |
| Mar 13, 2024 | 1.8020 | 1.8020 | 1.7920 | 1.8000 | 1.7497 | - |
| Mar 12, 2024 | 1.8400 | 1.8400 | 1.7660 | 1.8020 | 1.7516 | - |
| Mar 11, 2024 | 1.8780 | 1.8780 | 1.8360 | 1.8400 | 1.7885 | - |
| Mar 08, 2024 | 1.8480 | 1.8760 | 1.8320 | 1.8760 | 1.8235 | - |
| Mar 07, 2024 | 1.8780 | 1.8860 | 1.8480 | 1.8480 | 1.7963 | - |
| Mar 06, 2024 | 1.8100 | 1.8780 | 1.8100 | 1.8780 | 1.8255 | - |
| Mar 05, 2024 | 1.7880 | 1.8160 | 1.7880 | 1.8100 | 1.7594 | - |
| Mar 04, 2024 | 1.7860 | 1.7900 | 1.7740 | 1.7880 | 1.7380 | - |
| Mar 01, 2024 | 1.7920 | 1.8160 | 1.7720 | 1.7860 | 1.7361 | - |
| Feb 29, 2024 | 1.7820 | 1.8000 | 1.7800 | 1.7900 | 1.7399 | - |
| Feb 28, 2024 | 1.7740 | 1.7960 | 1.7660 | 1.7800 | 1.7302 | - |
| Feb 27, 2024 | 1.7620 | 1.7920 | 1.7620 | 1.7740 | 1.7244 | - |
| Feb 26, 2024 | 1.7820 | 1.8020 | 1.7600 | 1.7620 | 1.7127 | - |
| Feb 23, 2024 | 1.7720 | 1.7840 | 1.7460 | 1.7820 | 1.7322 | - |
| Feb 22, 2024 | 1.7540 | 1.7780 | 1.7300 | 1.7720 | 1.7224 | - |
| Feb 21, 2024 | 1.7660 | 1.7660 | 1.7420 | 1.7560 | 1.7069 | - |
| Feb 20, 2024 | 1.8140 | 1.8500 | 1.7480 | 1.7480 | 1.6991 | - |
| Feb 19, 2024 | 1.8380 | 1.8680 | 1.8020 | 1.8140 | 1.7633 | - |
| Feb 16, 2024 | 1.8060 | 1.8380 | 1.8060 | 1.8380 | 1.7866 | - |
| Feb 15, 2024 | 1.8080 | 1.8300 | 1.8060 | 1.8080 | 1.7574 | - |
| Feb 14, 2024 | 1.8060 | 1.8160 | 1.7880 | 1.8100 | 1.7594 | - |
| Feb 13, 2024 | 1.7920 | 1.8220 | 1.7720 | 1.8040 | 1.7536 | - |
| Feb 12, 2024 | 1.7880 | 1.8040 | 1.7820 | 1.7920 | 1.7419 | - |
| Feb 09, 2024 | 1.7360 | 1.8140 | 1.7360 | 1.7900 | 1.7399 | - |
| Feb 08, 2024 | 1.7400 | 1.7460 | 1.7320 | 1.7360 | 1.6875 | - |
| Feb 07, 2024 | 1.7560 | 1.7680 | 1.7420 | 1.7420 | 1.6933 | - |
| Feb 06, 2024 | 1.6960 | 1.7560 | 1.6960 | 1.7560 | 1.7069 | - |
| Feb 05, 2024 | 1.7120 | 1.7320 | 1.6960 | 1.6960 | 1.6486 | - |
| Feb 02, 2024 | 1.6820 | 1.7340 | 1.6820 | 1.7140 | 1.6661 | - |
| Feb 01, 2024 | 1.6940 | 1.6960 | 1.6800 | 1.6840 | 1.6369 | - |
| Jan 31, 2024 | 1.6920 | 1.6940 | 1.6720 | 1.6940 | 1.6466 | - |
| Jan 30, 2024 | 1.6920 | 1.7280 | 1.6840 | 1.6900 | 1.6427 | - |
| Jan 29, 2024 | 1.6900 | 1.6940 | 1.6680 | 1.6900 | 1.6427 | - |
| Jan 26, 2024 | 1.6840 | 1.7240 | 1.6840 | 1.6880 | 1.6408 | - |
| Jan 25, 2024 | 1.6640 | 1.6840 | 1.6620 | 1.6840 | 1.6369 | - |
| Jan 24, 2024 | 1.6380 | 1.7100 | 1.6380 | 1.6640 | 1.6175 | - |
| Jan 23, 2024 | 1.6280 | 1.6680 | 1.6280 | 1.6380 | 1.5922 | - |
| Jan 22, 2024 | 1.5960 | 1.6280 | 1.5960 | 1.6260 | 1.5805 | - |
| Jan 19, 2024 | 1.6600 | 1.6600 | 1.5920 | 1.5940 | 1.5494 | - |
| Jan 18, 2024 | 1.6360 | 1.6720 | 1.6360 | 1.6640 | 1.6175 | - |
| Jan 17, 2024 | 1.6400 | 1.6540 | 1.5980 | 1.6400 | 1.5941 | - |
| Jan 16, 2024 | 1.6780 | 1.6780 | 1.6400 | 1.6400 | 1.5941 | - |
| Jan 15, 2024 | 1.7020 | 1.7020 | 1.6620 | 1.6780 | 1.6311 | - |
| Jan 12, 2024 | 1.6640 | 1.7140 | 1.6640 | 1.7020 | 1.6544 | - |
| Jan 11, 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6620 | 1.6155 | - |
| Jan 10, 2024 | 1.6920 | 1.6960 | 1.6760 | 1.6780 | 1.6311 | - |
| Jan 09, 2024 | 1.7080 | 1.7140 | 1.6880 | 1.6920 | 1.6447 | - |
| Jan 08, 2024 | 1.7020 | 1.7240 | 1.6660 | 1.7080 | 1.6602 | - |
| Jan 05, 2024 | 1.7460 | 1.7580 | 1.6800 | 1.7040 | 1.6564 | - |
| Jan 04, 2024 | 1.7420 | 1.7680 | 1.7420 | 1.7440 | 1.6952 | - |
| Jan 03, 2024 | 1.7580 | 1.7620 | 1.7360 | 1.7420 | 1.6933 | - |
| *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.