Canada Markets open in 2 hrs 16 mins

Alina Holdings Plc (TSN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.17500.0000 (0.00%)
As of 11:30AM CEST. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.20200.20200.17500.17500.175050
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
May 12, 202217.000017.000017.000016.500016.500011,170
May 11, 202216.000017.000015.000016.500016.500031,316
May 10, 202216.050016.050016.050016.050016.0500-
May 09, 202216.000016.000016.000016.000016.0000-
May 06, 202217.000017.000017.000017.000017.0000-
May 05, 202217.500017.500017.500016.000016.00005,863
May 04, 202218.250018.250018.250018.250018.2500-
May 03, 202217.500017.500017.500018.250018.25001,137
May 02, 202218.250018.250018.250018.250018.2500-
Apr 29, 202218.250018.250018.250018.250018.2500-
Apr 28, 202218.250018.250018.250018.250018.2500-
Apr 27, 202218.250018.250018.250018.250018.2500-
Apr 26, 202218.250018.250018.250018.250018.2500-
Apr 25, 202218.250018.250018.250018.250018.2500-
Apr 22, 202218.250018.250018.250018.250018.2500-
Apr 21, 202218.250018.250018.250018.250018.2500-
Apr 20, 202217.000017.000017.000018.000018.000015,000
Apr 19, 202217.000017.000017.000016.550016.55007,500
Apr 14, 202216.550016.550016.550016.550016.5500-
Apr 13, 202216.500016.500016.500016.500016.5000-
Apr 12, 202216.000016.000016.000016.500016.50001,273
Apr 11, 202216.550016.550016.550016.550016.5500-
Apr 08, 202216.500016.500016.500016.500016.5000-
Apr 07, 202216.550016.550016.550016.550016.5500-
Apr 06, 202216.550016.550016.550016.550016.5500-
Apr 05, 202217.000017.000017.000016.500016.50004,500
Apr 04, 202216.900016.900016.900016.500016.50006,625
Apr 01, 202216.500016.500016.500016.500016.5000-
Mar 31, 202216.500016.500016.500016.500016.5000-
Mar 30, 202216.500016.500016.500016.500016.5000-
Mar 29, 202216.500016.500016.500016.500016.5000-
Mar 28, 202216.500016.500016.500016.500016.5000-
Mar 25, 202215.500015.500015.500016.250016.25002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...