Canada markets closed

Telecom Italia S.p.A. (TQI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2264+0.0030 (+1.34%)
At close: 08:07AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.22640.22640.22640.22640.2264-
Jun 13, 20240.22420.22420.22340.22340.2234595
Jun 12, 20240.22830.22830.22830.22830.2283-
Jun 11, 20240.23170.23170.23170.23170.2317-
Jun 10, 20240.23750.23750.23300.23300.2330120,000
Jun 07, 20240.24020.24020.24020.24020.2402-
Jun 06, 20240.24260.24260.24000.24000.240080,000
Jun 05, 20240.24520.24520.24520.24520.2452-
Jun 04, 20240.24750.24750.24750.24750.2475-
Jun 03, 20240.24240.25340.24240.25340.25342,000
May 31, 20240.24950.24950.24950.24950.249510,000
May 30, 20240.24140.25390.23250.25390.2539180,000
May 29, 20240.24640.24640.24640.24640.2464-
May 28, 20240.25070.25070.25070.25070.2507707
May 27, 20240.24690.24690.24690.24690.2469-
May 24, 20240.24320.24320.24320.24320.2432-
May 23, 20240.24420.24800.24420.24800.24803,200
May 22, 20240.24250.24410.24250.24410.24412,500
May 21, 20240.24520.24520.24520.24520.2452-
May 20, 20240.24380.24380.24380.24380.24382,310
May 17, 20240.24250.24580.24250.24580.24581,386
May 16, 20240.24180.24620.24180.24620.24621,000
May 15, 20240.23580.23900.23580.23900.239090,000
May 14, 20240.23060.23060.23060.23060.2306-
May 13, 20240.22450.22450.22450.22450.2245-
May 10, 20240.22340.22340.22340.22340.2234-
May 09, 20240.22020.22020.22020.22020.2202-
May 08, 20240.22110.22110.22110.22110.2211-
May 07, 20240.22500.22500.22500.22500.2250-
May 06, 20240.22510.22790.22510.22790.227990,000
May 03, 20240.22030.22660.22030.22660.22668,200
May 02, 20240.22000.22000.22000.22000.2200-
Apr 30, 20240.22390.22390.22390.22390.2239-
Apr 29, 20240.22480.22480.22480.22480.2248-
Apr 26, 20240.22200.22200.22200.22200.2220-
Apr 25, 20240.22320.22320.22320.22320.2232-
Apr 24, 20240.22600.22600.22600.22600.2260-
Apr 23, 20240.22190.22190.22190.22190.2219-
Apr 22, 20240.22090.22390.22090.22390.2239943
Apr 19, 20240.21350.21350.21350.21350.2135-
Apr 18, 20240.22120.22120.22120.22120.2212-
Apr 17, 20240.21930.21930.21930.21930.2193-
Apr 16, 20240.22060.22110.22060.22110.22112,121
Apr 15, 20240.22550.22550.22550.22550.2255-
Apr 12, 20240.23130.23200.23130.23170.2317600
Apr 11, 20240.23160.23160.23160.23160.2316-
Apr 10, 20240.23500.23800.23500.23800.23807,350
Apr 09, 20240.22860.23430.22860.23430.23431,178
Apr 08, 20240.22700.23050.22700.23050.23051,730
Apr 05, 20240.22310.22310.22310.22310.2231-
Apr 04, 20240.22970.22970.22970.22970.2297-
Apr 03, 20240.21820.23100.21820.23100.2310110,165
Apr 02, 20240.22200.22200.22170.22170.2217866
Mar 28, 20240.22410.22610.22410.22610.22613,530
Mar 27, 20240.22510.22510.22510.22510.2251-
Mar 26, 20240.22250.22250.22250.22250.2225-
Mar 25, 20240.22120.22120.22120.22120.221210,000
Mar 22, 20240.21190.21770.21190.21490.21495,231
Mar 21, 20240.22470.22470.21180.21180.211810,069
Mar 20, 20240.21580.21580.21580.21580.2158-
Mar 19, 20240.21620.21620.21620.21620.2162-
Mar 18, 20240.21630.21630.21630.21630.2163-
Mar 15, 20240.21800.22460.21800.22460.2246700
Mar 14, 20240.21110.22450.21110.22450.2245850
Mar 13, 20240.20840.20840.20840.20840.2084-
Mar 12, 20240.21290.21420.21130.21130.211324,990
Mar 11, 20240.22210.22210.21000.21000.21005,000
Mar 08, 20240.21880.21900.21770.21770.217770,626
Mar 07, 20240.27400.27400.22000.22000.22004,000
Mar 06, 20240.27650.27650.27650.27650.27653,300
Mar 05, 20240.27980.27980.27900.27900.279011,473
Mar 04, 20240.28170.28260.28170.28260.2826660
Mar 01, 20240.27790.27790.27790.27790.2779-
Feb 29, 20240.28300.28300.28300.28300.2830-
Feb 28, 20240.28250.28250.28250.28250.2825-
Feb 27, 20240.28090.28090.28090.28090.2809-
Feb 26, 20240.28180.28850.28180.28850.288527,000
Feb 23, 20240.28320.28320.28320.28320.2832-
Feb 22, 20240.28630.28630.28630.28630.2863-
Feb 21, 20240.28630.28630.28630.28630.2863-
Feb 20, 20240.29470.29470.29450.29450.29451,037
Feb 19, 20240.27570.29400.27570.29400.29405,000
Feb 16, 20240.27590.27780.27590.27780.2778604
Feb 15, 20240.26580.26580.26580.26580.26588,251
Feb 14, 20240.26630.26630.26630.26630.2663-
Feb 13, 20240.27130.27250.26860.26860.26861,630
Feb 12, 20240.26590.27320.26590.27270.27271,106
Feb 09, 20240.26310.26310.26310.26310.2631-
Feb 08, 20240.26720.26720.26720.26720.2672-
Feb 07, 20240.26970.27070.26970.27070.2707660
Feb 06, 20240.27200.27200.27200.27200.2720-
Feb 05, 20240.28290.28290.27330.27330.273343,114
Feb 02, 20240.27930.27930.27930.27930.2793-
Feb 01, 20240.27440.28210.27440.28210.2821495
Jan 31, 20240.26970.26970.26970.26970.2697-
Jan 30, 20240.27750.27750.27750.27750.2775-
Jan 29, 20240.28270.28270.27980.27980.279813,000
Jan 26, 20240.28090.28090.28090.28090.2809-
Jan 25, 20240.28240.28240.28240.28240.2824-
Jan 24, 20240.29050.29050.29050.29050.2905-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...