Canada markets open in 2 hours

Trelleborg AB (TLLB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
36.16+0.32 (+0.89%)
As of 12:27PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202435.7236.2835.7236.1636.16-
May 31, 202435.6435.8435.4035.8435.84-
May 30, 202435.3635.9435.3635.8235.82-
May 29, 202436.0236.0235.4835.4835.48-
May 28, 202436.2036.5236.2036.5236.52-
May 27, 202436.0436.5636.0436.5636.56-
May 24, 202435.7236.2835.7236.2836.28-
May 23, 202435.9836.7635.9836.3236.32-
May 22, 202436.1636.1636.1636.1636.16-
May 21, 202435.9636.2635.9636.2636.26-
May 20, 202435.4035.8635.4035.8635.86-
May 17, 202435.3035.4235.2835.4235.4210
May 16, 202435.2235.4035.1035.2235.22-
May 15, 202434.9434.9434.9434.9434.94-
May 14, 202434.8435.2034.8035.0435.04150
May 13, 202434.8234.9034.8234.9034.90-
May 10, 202434.5434.9834.5434.9834.98-
May 09, 202434.2634.4034.2634.4034.40-
May 08, 202434.2434.6434.2434.4234.4280
May 07, 202434.1434.4034.1434.3434.34-
May 06, 202433.8034.6833.8034.6834.68-
May 03, 202433.3633.8033.3633.8033.80-
May 02, 202433.0033.6433.0033.6033.60-
Apr 30, 202433.3033.6832.9833.0033.00-
Apr 29, 202433.3833.8633.3833.8633.86232
Apr 26, 202432.5433.3432.5433.3233.32-
Apr 25, 202432.9832.9832.7232.7232.72-
Apr 25, 20246.75 Dividend
Apr 24, 202432.4633.3232.4633.3226.57-
Apr 23, 202431.5432.2831.5432.2825.74-
Apr 22, 202432.1232.3631.7031.8225.37-
Apr 19, 202432.0432.2631.9832.2425.71-
Apr 18, 202432.6632.9032.6432.6426.03-
Apr 17, 202431.8432.8231.8432.8226.17-
Apr 16, 202432.1632.1632.0832.0825.58-
Apr 15, 202432.6032.7832.6032.7826.14-
Apr 12, 202432.7233.1232.7232.9226.25-
Apr 11, 202432.7432.8632.7432.8626.20-
Apr 10, 202432.8833.1632.6032.6026.00-
Apr 09, 202433.5433.5633.1033.1026.39-
Apr 08, 202433.0633.3633.0633.3626.60-
Apr 05, 202432.1032.4632.1032.4625.88-
Apr 04, 202432.6032.8232.6032.8226.17500
Apr 03, 202432.5832.6832.4632.6426.03-
Apr 02, 202433.0033.0632.7032.8426.19-
Mar 28, 202433.2533.3132.8832.8826.22-
Mar 27, 202434.2534.3133.7833.7826.94-
Mar 26, 202434.3134.3134.1734.2127.28-
Mar 25, 202434.7934.7934.3734.3727.41-
Mar 22, 202435.3535.3535.0035.0027.91-
Mar 21, 202435.0735.4334.9835.4328.25-
Mar 20, 202435.0435.1734.9635.1728.05-
Mar 19, 202434.7234.8834.7234.8727.81-
Mar 18, 202435.0635.2535.0635.1628.04750
Mar 15, 202434.8135.0234.8135.0227.93-
Mar 14, 202434.4634.5134.4634.5127.52-
Mar 13, 202434.6234.7234.4434.4427.46-
Mar 12, 202434.1334.3234.1334.3227.37-
Mar 11, 202434.1634.1633.7733.8326.98-
Mar 08, 202433.7534.2633.7534.0627.16-
Mar 07, 202433.6733.9633.5933.9027.03-
Mar 06, 202433.3833.9233.3833.8927.021,000
Mar 05, 202433.4033.6833.4033.4526.67-
Mar 04, 202434.0634.0633.8433.8426.98-
Mar 01, 202433.4434.0433.4434.0427.14-
Feb 29, 202433.6733.6733.3033.3026.55-
Feb 28, 202433.5933.5933.5033.5026.71-
Feb 27, 202433.5633.5833.5633.5826.78-
Feb 26, 202433.4033.4033.3733.3726.61-
Feb 23, 202433.0833.2433.0833.2426.51-
Feb 22, 202432.9333.3832.9333.0826.38-
Feb 21, 202432.7432.7432.5932.6326.02-
Feb 20, 202432.3733.1232.3733.1226.41500
Feb 19, 202432.4732.4732.4732.4725.89-
Feb 16, 202432.4132.4932.4132.4925.91-
Feb 15, 202431.6232.4531.6232.4525.88-
Feb 14, 202430.5030.9930.5030.9924.71-
Feb 13, 202430.4330.6230.4330.6224.4260
Feb 12, 202430.0330.1430.0330.1424.03-
Feb 09, 202429.9930.0929.9430.0323.95-
Feb 08, 202429.6530.0629.6530.0323.95-
Feb 07, 202430.2030.4530.2030.2024.08-
Feb 06, 202429.0029.8029.0029.8023.76-
Feb 05, 202428.6729.1028.6729.1023.20-
Feb 02, 202428.3729.0428.3728.7122.89-
Feb 01, 202427.8228.1827.8228.0722.38-
Jan 31, 202427.8628.1527.8628.1522.45-
Jan 30, 202427.7728.0527.7728.0522.37-
Jan 29, 202428.0728.0727.6227.6222.02-
Jan 26, 202428.0528.1328.0528.1322.43-
Jan 25, 202427.5927.9027.5927.8122.18-
Jan 24, 202427.4027.5227.3627.5221.94-
Jan 23, 202427.2527.5027.2127.4721.91-
Jan 22, 202427.3127.5426.9426.9421.4827
Jan 19, 202427.6627.8127.4627.4621.90-
Jan 18, 202427.9227.9227.9127.9122.26-
Jan 17, 202428.3828.3827.7727.7722.14-
Jan 16, 202428.5728.8928.5728.8923.04-
Jan 15, 202429.0029.0029.0029.0023.13-
Jan 12, 202429.0529.7129.0529.7123.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...