Canada markets closed

Alina Holdings Plc (TSN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.13900.0000 (0.00%)
At close: 05:20PM CEST
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.13900.13900.13900.13900.139050
Sept 28, 202217.000017.000017.000017.500017.500040,000
Sept 27, 202218.250018.250018.250018.250018.2500-
Sept 26, 202218.250018.250018.250018.250018.2500-
Sept 23, 202218.250018.250018.250018.250018.2500-
Sept 22, 202217.025017.025017.025018.250018.25001,327
Sept 21, 202218.250018.250018.250018.250018.2500-
Sept 20, 202218.250018.250018.250018.250018.2500-
Sept 19, 202218.250018.250018.250018.250018.2500-
Sept 16, 202218.250018.250018.250018.250018.2500-
Sept 15, 202218.250018.250018.250018.250018.2500-
Sept 14, 202218.250018.250018.250018.250018.2500-
Sept 13, 202219.500019.500019.500018.250018.2500179
Sept 12, 202218.300018.300018.300018.300018.3000-
Sept 09, 202218.300018.300018.300018.300018.3000-
Sept 08, 202218.300018.300018.300018.300018.3000-
Sept 07, 202218.300018.300018.300018.300018.3000-
Sept 06, 202218.300018.300018.300018.300018.3000-
Sept 05, 202218.300018.300018.300018.300018.3000-
Sept 02, 202218.300018.300018.300018.300018.3000-
Sept 01, 202219.500019.500019.500018.300018.300041
Aug 31, 202218.300018.300018.300018.300018.3000-
Aug 30, 202218.000018.000018.000018.250018.250020,000
Aug 29, 202218.750018.750018.750018.750018.7500-
Aug 26, 202218.750018.750018.750018.750018.7500-
Aug 25, 202218.750018.750018.750018.750018.7500-
Aug 24, 202218.750018.750018.750018.750018.7500-
Aug 23, 202218.750018.750018.750018.750018.7500-
Aug 22, 202218.700018.700018.700018.700018.7000-
Aug 19, 202218.750018.750018.750018.750018.7500-
Aug 18, 202218.200018.200018.200018.850018.850010,041
Aug 17, 202218.850018.850018.850018.850018.8500-
Aug 16, 202218.850018.850018.850018.850018.8500-
Aug 15, 202219.409019.409019.409018.850018.85001,545
Aug 12, 202218.850018.850018.850018.850018.8500-
Aug 11, 202218.850018.850018.850018.850018.8500-
Aug 10, 202218.850018.850018.850018.850018.8500-
Aug 09, 202218.850018.850018.850018.850018.8500-
Aug 08, 202218.850018.850018.850018.850018.8500-
Aug 05, 202218.850018.850018.850018.850018.8500-
Aug 04, 202218.850018.850018.850018.850018.8500-
Aug 03, 202218.850018.850018.850018.850018.8500-
Aug 02, 202218.900018.900018.900018.900018.9000-
Aug 01, 202218.800018.800018.800018.800018.8000-
Jul 29, 202218.800018.800018.800018.800018.8000-
Jul 28, 202218.213018.213018.213018.800018.80003,222
Jul 27, 202218.800018.800018.800018.800018.8000-
Jul 26, 202218.800018.800018.800018.800018.8000-
Jul 25, 202218.800018.800018.800018.800018.8000-
Jul 22, 202218.800018.800018.800018.800018.8000-
Jul 21, 202218.100018.100018.100018.800018.800015,129
Jul 20, 202218.800018.800018.800018.800018.8000-
Jul 19, 202218.800018.800018.800018.800018.8000-
Jul 18, 202218.114018.114018.114018.800018.80001,170
Jul 15, 202218.800018.800018.800018.800018.8000-
Jul 14, 202218.800018.800018.800018.800018.8000-
Jul 13, 202218.100018.100018.100018.750018.750025,682
Jul 12, 202219.050019.050019.050019.050019.0500-
Jul 11, 202219.050019.050019.050019.050019.0500-
Jul 08, 202219.050019.050019.050019.050019.0500-
Jul 07, 202219.050019.050019.050019.050019.0500-
Jul 06, 202219.050019.050019.050019.050019.0500-
Jul 05, 202219.050019.050019.050019.050019.0500-
Jul 04, 202219.000019.000019.000019.000019.0000-
Jul 01, 202219.900019.900019.900019.000019.00005,940
Jun 30, 202219.500019.500019.500019.000019.000022,205
Jun 29, 202218.100018.100018.100019.000019.000019,000
Jun 28, 202219.000019.000019.000019.000019.0000-
Jun 27, 202219.500019.500019.500020.250020.250077,795
Jun 24, 202218.150018.150018.150019.650019.65009,329
Jun 23, 202220.000020.000020.000020.500020.500010,000
Jun 22, 202220.000020.000020.000020.500020.5000135,500
Jun 21, 202220.100020.100020.100021.000021.00005,745
Jun 20, 202221.000021.000021.000021.000021.0000-
Jun 17, 202220.800020.800020.800020.800020.8000-
Jun 16, 202220.080020.080020.080020.500020.500012,825
Jun 15, 202220.800020.800020.800020.800020.8000-
Jun 14, 202221.000021.000021.000021.000021.0000-
Jun 13, 202220.800020.800020.800020.800020.8000-
Jun 10, 202221.000021.000021.000021.000021.0000-
Jun 09, 202221.000021.000021.000021.000021.0000-
Jun 08, 202220.000020.100020.000021.000021.000019,883
Jun 07, 202220.000020.100020.000020.500020.500094,132
Jun 06, 202220.550020.550020.550020.550020.5500-
Jun 03, 202220.500020.500020.500020.500020.5000-
Jun 02, 202220.500020.500020.500020.500020.5000-
Jun 01, 202220.500020.500020.500020.500020.5000-
May 31, 202219.100019.100019.000019.500019.500015,000
May 30, 202219.550019.550019.550019.550019.5500-
May 27, 202219.550019.550019.550019.550019.5500-
May 26, 202220.550020.550020.550020.550020.5500-
May 25, 202220.500020.500020.500020.500020.5000-
May 24, 202220.400020.400020.400020.400020.4000-
May 23, 202219.000019.000019.000020.400020.400040,000
May 20, 202218.000018.000018.000018.000018.0000-
May 19, 202218.000018.000018.000018.000018.0000-
May 18, 202218.000018.000018.000018.000018.0000-
May 17, 202217.000017.000017.000018.000018.0000177
May 16, 202217.000017.000017.000018.000018.000015,000
May 13, 202217.000017.000017.000017.500017.500016,637
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...