Canada markets close in 1 hour 5 minutes

Tsingtao Brewery Co Ltd (TSI.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
6.94-0.18 (-2.53%)
As of 07:30PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20247.037.036.946.946.94340
May 22, 20247.077.127.077.127.12-
May 21, 20247.227.227.167.177.17-
May 20, 20247.437.437.417.417.41-
May 17, 20247.227.287.227.287.28-
May 16, 20247.287.347.287.347.34-
May 15, 20247.057.057.057.057.05-
May 14, 20247.167.187.057.057.05-
May 13, 20247.227.247.147.147.14-
May 10, 20247.287.327.227.227.22-
May 09, 20247.227.267.147.267.26-
May 08, 20247.057.056.986.986.98-
May 07, 20247.147.167.067.077.07-
May 06, 20247.137.137.117.117.11-
May 03, 20246.826.846.826.846.84-
May 02, 20246.786.786.756.766.76-
Apr 30, 20246.726.726.666.666.66-
Apr 29, 20246.666.666.536.536.53-
Apr 26, 20246.416.596.416.596.59-
Apr 25, 20246.476.476.336.366.36-
Apr 24, 20246.586.586.536.536.53-
Apr 23, 20246.476.476.386.386.38-
Apr 22, 20246.396.396.306.326.32-
Apr 19, 20246.086.116.036.076.07-
Apr 18, 20246.126.286.126.236.23-
Apr 17, 20246.106.116.106.106.10-
Apr 16, 20246.086.086.016.016.01-
Apr 15, 20246.056.055.995.995.99-
Apr 12, 20245.975.975.865.865.86-
Apr 11, 20246.076.096.036.076.07-
Apr 10, 20245.935.985.935.975.97-
Apr 09, 20245.865.865.825.825.82-
Apr 08, 20245.855.915.855.915.91-
Apr 05, 20246.036.035.976.016.01-
Apr 04, 20246.286.286.286.286.28-
Apr 03, 20246.206.286.186.286.28-
Apr 02, 20246.326.326.286.286.28-
Mar 28, 20246.286.286.266.266.26-
Mar 27, 20246.126.156.126.156.15-
Mar 26, 20246.236.236.176.196.19-
Mar 25, 20246.156.186.156.166.16-
Mar 22, 20246.276.276.226.236.23-
Mar 21, 20246.396.426.366.366.36-
Mar 20, 20246.276.346.276.336.33-
Mar 19, 20246.316.316.286.296.29-
Mar 18, 20246.136.266.136.266.26-
Mar 15, 20246.226.356.226.336.33-
Mar 14, 20246.266.286.266.266.26-
Mar 13, 20246.406.466.376.466.46-
Mar 12, 20246.286.336.286.336.33-
Mar 11, 20246.176.176.146.166.16-
Mar 08, 20245.865.865.845.845.84-
Mar 07, 20245.905.935.905.925.92-
Mar 06, 20245.905.915.905.915.91-
Mar 05, 20245.925.925.695.695.69340
Mar 04, 20245.955.955.955.955.95-
Mar 01, 20245.966.115.956.116.11-
Feb 29, 20245.885.885.815.855.85-
Feb 28, 20245.965.965.915.925.92-
Feb 27, 20246.056.186.046.046.04-
Feb 26, 20246.356.456.306.316.311,351
Feb 23, 20246.336.396.336.386.38-
Feb 22, 20246.296.296.236.236.23-
Feb 21, 20246.136.136.096.096.09-
Feb 20, 20245.925.985.925.985.98-
Feb 19, 20245.765.795.765.795.79-
Feb 16, 20245.835.845.835.835.83-
Feb 15, 20245.595.595.575.595.59-
Feb 14, 20245.605.605.605.605.60-
Feb 13, 20245.615.615.615.615.61-
Feb 12, 20245.615.615.615.615.61-
Feb 09, 20245.525.635.525.605.60-
Feb 08, 20245.615.615.595.595.59-
Feb 07, 20245.555.575.545.575.57-
Feb 06, 20245.575.595.575.595.59-
Feb 05, 20245.255.265.235.235.23-
Feb 02, 20245.305.315.265.315.31-
Feb 01, 20245.295.315.295.305.30-
Jan 31, 20245.195.195.195.195.19-
Jan 30, 20245.225.285.195.285.28-
Jan 29, 20245.385.415.335.335.33-
Jan 26, 20245.185.195.155.195.19-
Jan 25, 20245.285.295.255.265.26-
Jan 24, 20245.035.105.035.095.09-
Jan 23, 20245.015.085.015.085.08-
Jan 22, 20245.025.105.025.095.09-
Jan 19, 20245.385.385.385.385.38-
Jan 18, 20245.345.405.345.395.39-
Jan 17, 20245.325.405.325.405.40-
Jan 16, 20245.735.735.735.735.73-
Jan 15, 20245.765.765.745.745.74-
Jan 12, 20245.755.805.755.805.80-
Jan 11, 20245.905.905.885.885.88-
Jan 10, 20245.765.805.745.805.80-
Jan 09, 20245.705.705.635.705.70-
Jan 08, 20245.615.705.595.705.70-
Jan 05, 20245.805.875.725.855.85-
Jan 04, 20245.755.815.725.815.81-
Jan 03, 20245.585.735.585.735.73-
Jan 02, 20245.735.935.735.935.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...