TI Fluid Systems plc (TI1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM 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 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | - |
| May 02, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 30, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | - |
| Apr 29, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 26, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | - |
| Apr 25, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | - |
| Apr 24, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 23, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | - |
| Apr 22, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 19, 2024 | 1.6600 | 1.7700 | 1.6300 | 1.6300 | 1.6300 | 100 |
| Apr 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Apr 17, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 16, 2024 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | - |
| Apr 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 12, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Apr 11, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | - |
| Apr 10, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 09, 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | - |
| Apr 08, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 05, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 04, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 03, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | - |
| Apr 02, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | - |
| Mar 28, 2024 | 1.6640 | 1.6640 | 1.6080 | 1.6080 | 1.6080 | - |
| Mar 27, 2024 | 1.7140 | 1.7140 | 1.5960 | 1.5960 | 1.5960 | 1,000 |
| Mar 26, 2024 | 1.8940 | 1.8940 | 1.8820 | 1.8820 | 1.8820 | - |
| Mar 25, 2024 | 1.9380 | 1.9380 | 1.8380 | 1.8380 | 1.8380 | - |
| Mar 22, 2024 | 1.9480 | 1.9480 | 1.8720 | 1.8720 | 1.8720 | - |
| Mar 21, 2024 | 1.8840 | 1.8840 | 1.8780 | 1.8780 | 1.8780 | - |
| Mar 20, 2024 | 1.8140 | 1.8160 | 1.8140 | 1.8160 | 1.8160 | - |
| Mar 19, 2024 | 1.7800 | 1.7800 | 1.7520 | 1.7520 | 1.7520 | - |
| Mar 18, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Mar 15, 2024 | 1.7520 | 1.7520 | 1.7140 | 1.7140 | 1.7140 | - |
| Mar 14, 2024 | 1.7600 | 1.7600 | 1.6940 | 1.6940 | 1.6940 | - |
| Mar 13, 2024 | 1.7500 | 1.7500 | 1.7060 | 1.7060 | 1.7060 | - |
| Mar 12, 2024 | 1.7720 | 1.7720 | 1.7000 | 1.7000 | 1.7000 | - |
| Mar 11, 2024 | 1.8140 | 1.8140 | 1.7420 | 1.7420 | 1.7420 | - |
| Mar 08, 2024 | 1.7640 | 1.7700 | 1.7640 | 1.7700 | 1.7700 | - |
| Mar 07, 2024 | 1.8420 | 1.8420 | 1.7460 | 1.7460 | 1.7460 | - |
| Mar 06, 2024 | 1.7860 | 1.7860 | 1.7800 | 1.7800 | 1.7800 | - |
| Mar 05, 2024 | 1.7420 | 1.7420 | 1.7300 | 1.7300 | 1.7300 | - |
| Mar 04, 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| Mar 01, 2024 | 1.7600 | 1.7600 | 1.6940 | 1.6940 | 1.6940 | - |
| Feb 29, 2024 | 1.7460 | 1.7460 | 1.6940 | 1.6940 | 1.6940 | - |
| Feb 28, 2024 | 1.7420 | 1.7420 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 27, 2024 | 1.7220 | 1.7220 | 1.6940 | 1.6940 | 1.6940 | - |
| Feb 26, 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| Feb 23, 2024 | 1.6940 | 1.6940 | 1.6860 | 1.6860 | 1.6860 | - |
| Feb 22, 2024 | 1.7040 | 1.7040 | 1.6740 | 1.6740 | 1.6740 | - |
| Feb 21, 2024 | 1.7080 | 1.7080 | 1.6660 | 1.6660 | 1.6660 | - |
| Feb 20, 2024 | 1.7780 | 1.7780 | 1.6660 | 1.6660 | 1.6660 | - |
| Feb 19, 2024 | 1.8060 | 1.8060 | 1.7200 | 1.7200 | 1.7200 | - |
| Feb 16, 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | - |
| Feb 15, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | - |
| Feb 14, 2024 | 1.7200 | 1.7200 | 1.7080 | 1.7080 | 1.7080 | - |
| Feb 13, 2024 | 1.7600 | 1.7600 | 1.7080 | 1.7080 | 1.7080 | - |
| Feb 12, 2024 | 1.7440 | 1.7440 | 1.6980 | 1.6980 | 1.6980 | - |
| Feb 09, 2024 | 1.6740 | 1.6920 | 1.6740 | 1.6920 | 1.6920 | - |
| Feb 08, 2024 | 1.6620 | 1.6620 | 1.6440 | 1.6440 | 1.6440 | - |
| Feb 07, 2024 | 1.6820 | 1.6820 | 1.6420 | 1.6420 | 1.6420 | - |
| Feb 06, 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| Feb 05, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Feb 02, 2024 | 1.6500 | 1.6500 | 1.6220 | 1.6220 | 1.6220 | - |
| Feb 01, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 31, 2024 | 1.6200 | 1.6200 | 1.6040 | 1.6040 | 1.6040 | - |
| Jan 30, 2024 | 1.6580 | 1.6580 | 1.5980 | 1.5980 | 1.5980 | - |
| Jan 29, 2024 | 1.6180 | 1.6180 | 1.5980 | 1.5980 | 1.5980 | - |
| Jan 26, 2024 | 1.6240 | 1.6240 | 1.5920 | 1.5920 | 1.5920 | - |
| Jan 25, 2024 | 1.6100 | 1.6100 | 1.5960 | 1.5960 | 1.5960 | - |
| Jan 24, 2024 | 1.6440 | 1.6440 | 1.5740 | 1.5740 | 1.5740 | - |
| Jan 23, 2024 | 1.5940 | 1.5940 | 1.5580 | 1.5580 | 1.5580 | - |
| Jan 22, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| Jan 19, 2024 | 1.5860 | 1.5860 | 1.5140 | 1.5140 | 1.5140 | - |
| Jan 18, 2024 | 1.5880 | 1.5880 | 1.5740 | 1.5740 | 1.5740 | - |
| Jan 17, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | - |
| Jan 16, 2024 | 1.6160 | 1.6160 | 1.5680 | 1.5680 | 1.5680 | - |
| Jan 15, 2024 | 1.6260 | 1.6260 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 12, 2024 | 1.6120 | 1.6120 | 1.6040 | 1.6040 | 1.6040 | - |
| Jan 11, 2024 | 1.6280 | 1.6280 | 1.5660 | 1.5660 | 1.5660 | - |
| Jan 10, 2024 | 1.6160 | 1.6160 | 1.5980 | 1.5980 | 1.5980 | - |
| Jan 09, 2024 | 1.6200 | 1.6200 | 1.6080 | 1.6080 | 1.6080 | - |
| Jan 08, 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| Jan 05, 2024 | 1.6840 | 1.6840 | 1.6080 | 1.6080 | 1.6080 | - |
| Jan 04, 2024 | 1.7080 | 1.8020 | 1.7080 | 1.8020 | 1.8020 | 100 |
| Jan 03, 2024 | 1.7060 | 1.7060 | 1.6520 | 1.6520 | 1.6520 | - |
| Jan 02, 2024 | 1.7340 | 1.7340 | 1.6660 | 1.6660 | 1.6660 | - |
| Dec 29, 2023 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| Dec 28, 2023 | 1.7360 | 1.7360 | 1.6920 | 1.6920 | 1.6920 | - |
| Dec 27, 2023 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| Dec 22, 2023 | 1.7240 | 1.7240 | 1.6860 | 1.6860 | 1.6860 | - |
| Dec 21, 2023 | 1.7040 | 1.7040 | 1.6740 | 1.6740 | 1.6740 | - |
| Dec 20, 2023 | 1.6540 | 1.6560 | 1.6540 | 1.6560 | 1.6560 | - |
| Dec 19, 2023 | 1.6700 | 1.6700 | 1.6260 | 1.6260 | 1.6260 | - |
| Dec 18, 2023 | 1.6740 | 1.6740 | 1.6120 | 1.6120 | 1.6120 | - |
| Dec 15, 2023 | 1.7060 | 1.7060 | 1.6220 | 1.6220 | 1.6220 | - |
| Dec 14, 2023 | 1.6380 | 1.6500 | 1.6380 | 1.6500 | 1.6500 | - |
| Dec 13, 2023 | 1.6000 | 1.6000 | 1.5460 | 1.5460 | 1.5460 | - |
| Dec 12, 2023 | 1.6260 | 1.6260 | 1.5560 | 1.5560 | 1.5560 | - |
| Dec 11, 2023 | 1.6080 | 1.6080 | 1.5940 | 1.5940 | 1.5940 | - |
| Dec 08, 2023 | 1.6420 | 1.6420 | 1.5820 | 1.5820 | 1.5820 | 1,500 |
| *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.