DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Tong Ren Tang Technologies Co. Ltd. (TNG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6700

-0.0050

(-0.74%)

At close: 09:16AM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	100
May 16, 2024	0.6600	0.6750	0.6600	0.6750	0.6750	-
May 15, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 14, 2024	0.6650	0.6800	0.6650	0.6800	0.6800	-
May 13, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 10, 2024	0.6500	0.6650	0.6500	0.6650	0.6650	-
May 09, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 08, 2024	0.6450	0.6550	0.6450	0.6550	0.6550	-
May 07, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
May 06, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 03, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	-
May 02, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 30, 2024	0.6400	0.6450	0.6400	0.6450	0.6450	-
Apr 29, 2024	0.6150	0.6300	0.6150	0.6300	0.6300	-
Apr 26, 2024	0.6150	0.6300	0.6150	0.6300	0.6300	-
Apr 25, 2024	0.5650	0.5800	0.5650	0.5800	0.5800	-
Apr 24, 2024	0.5600	0.5750	0.5600	0.5750	0.5750	-
Apr 23, 2024	0.5550	0.5650	0.5550	0.5650	0.5650	-
Apr 22, 2024	0.5550	0.5750	0.5550	0.5750	0.5750	-
Apr 19, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	-
Apr 18, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 17, 2024	0.5750	0.5900	0.5750	0.5900	0.5900	-
Apr 16, 2024	0.5650	0.5800	0.5650	0.5800	0.5800	-
Apr 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 12, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Apr 11, 2024	0.5750	0.5900	0.5750	0.5900	0.5900	-
Apr 10, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	-
Apr 09, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	-
Apr 08, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 05, 2024	0.5700	0.5850	0.5700	0.5850	0.5850	-
Apr 04, 2024	0.5850	0.6000	0.5850	0.6000	0.6000	-
Apr 03, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	-
Apr 02, 2024	0.5950	0.6050	0.5950	0.6050	0.6050	-
Mar 28, 2024	0.5600	0.5750	0.5600	0.5750	0.5750	-
Mar 27, 2024	0.5700	0.5850	0.5700	0.5850	0.5850	-
Mar 26, 2024	0.5700	0.5850	0.5700	0.5850	0.5850	-
Mar 25, 2024	0.5650	0.5800	0.5650	0.5800	0.5800	-
Mar 22, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	-
Mar 21, 2024	0.5950	0.6150	0.5950	0.6150	0.6150	-
Mar 20, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	100
Mar 19, 2024	0.5850	0.6000	0.5850	0.6000	0.6000	-
Mar 18, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Mar 15, 2024	0.5650	0.5850	0.5650	0.5850	0.5850	-
Mar 14, 2024	0.5750	0.5950	0.5750	0.5950	0.5950	-
Mar 13, 2024	0.5800	0.5950	0.5800	0.5950	0.5950	-
Mar 12, 2024	0.5950	0.6100	0.5950	0.6100	0.6100	-
Mar 11, 2024	0.5950	0.5950	0.5800	0.5800	0.5800	-
Mar 08, 2024	0.5750	0.5900	0.5750	0.5900	0.5900	-
Mar 07, 2024	0.5800	0.5950	0.5800	0.5950	0.5950	-
Mar 06, 2024	0.5850	0.6000	0.5850	0.6000	0.6000	-
Mar 05, 2024	0.5850	0.6000	0.5850	0.6000	0.6000	-
Mar 04, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Mar 01, 2024	0.6000	0.6150	0.6000	0.6150	0.6150	-
Feb 29, 2024	0.5900	0.6050	0.5900	0.6050	0.6050	-
Feb 28, 2024	0.6050	0.6150	0.6050	0.6150	0.6150	-
Feb 27, 2024	0.6150	0.6300	0.6150	0.6300	0.6300	-
Feb 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 23, 2024	0.6350	0.6450	0.6350	0.6450	0.6450	-
Feb 22, 2024	0.6250	0.6450	0.6250	0.6450	0.6450	-
Feb 21, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	-
Feb 20, 2024	0.6150	0.6300	0.6150	0.6300	0.6300	-
Feb 19, 2024	0.6100	0.6250	0.6100	0.6250	0.6250	-
Feb 16, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	-
Feb 15, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	-
Feb 14, 2024	0.6400	0.6400	0.5950	0.5950	0.5950	3,000
Feb 13, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	-
Feb 12, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	-
Feb 09, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	-
Feb 08, 2024	0.6250	0.6400	0.6250	0.6400	0.6400	-
Feb 07, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	1,000
Feb 06, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Feb 05, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Feb 02, 2024	0.6550	0.6550	0.6400	0.6400	0.6400	1,000
Feb 01, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	-
Jan 31, 2024	0.6500	0.6650	0.6500	0.6650	0.6650	-
Jan 30, 2024	0.6850	0.6850	0.6650	0.6650	0.6650	1,000
Jan 29, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	-
Jan 26, 2024	0.6900	0.7050	0.6900	0.7050	0.7050	-
Jan 25, 2024	0.7050	0.7250	0.7050	0.7250	0.7250	-
Jan 24, 2024	0.6900	0.7050	0.6900	0.7050	0.7050	-
Jan 23, 2024	0.6650	0.6950	0.6650	0.6850	0.6850	1,000
Jan 22, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Jan 19, 2024	0.7200	0.7200	0.6950	0.6950	0.6950	1,000
Jan 18, 2024	0.6900	0.7050	0.6900	0.7050	0.7050	-
Jan 17, 2024	0.6950	0.7100	0.6950	0.7100	0.7100	-
Jan 16, 2024	0.7150	0.7350	0.7150	0.7350	0.7350	-
Jan 15, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	-
Jan 12, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	-
Jan 11, 2024	0.7050	0.7200	0.7050	0.7200	0.7200	-
Jan 10, 2024	0.7050	0.7150	0.7050	0.7150	0.7150	-
Jan 09, 2024	0.7100	0.7250	0.7100	0.7250	0.7250	-
Jan 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 05, 2024	0.7300	0.7450	0.7300	0.7450	0.7450	-
Jan 04, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 03, 2024	0.7550	0.7750	0.7550	0.7750	0.7750	-
Jan 02, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	-
Dec 29, 2023	0.7400	0.7650	0.7400	0.7650	0.7650	258
Dec 28, 2023	0.7050	0.7250	0.7050	0.7250	0.7250	-
Dec 27, 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
Dec 22, 2023	0.6950	0.7050	0.6950	0.7050	0.7050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL79.98+0.75(+0.95%)

Bitcoin CAD91,020.38+2,199.82(+2.48%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Tong Ren Tang Technologies Co. Ltd. (TNG.F)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
79.98
+0.75(+0.95%)

Bitcoin CAD
91,020.38
+2,199.82(+2.48%)