TUI AG (TUI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 620.50 | 659.50 | 614.00 | 614.00 | 614.00 | 3,018,332 |
| Apr 12, 2024 | 660.00 | 661.77 | 613.00 | 627.50 | 627.50 | 1,976,736 |
| Apr 11, 2024 | 670.00 | 676.50 | 631.00 | 646.00 | 646.00 | 3,518,073 |
| Apr 10, 2024 | 675.00 | 683.00 | 656.96 | 677.00 | 677.00 | 1,242,079 |
| Apr 09, 2024 | 678.00 | 687.00 | 672.00 | 675.50 | 675.50 | 1,118,801 |
| Apr 08, 2024 | 657.50 | 682.50 | 631.50 | 675.00 | 675.00 | 1,732,848 |
| Apr 05, 2024 | 652.50 | 657.08 | 638.00 | 652.50 | 652.50 | 1,033,324 |
| Apr 04, 2024 | 641.00 | 664.50 | 620.16 | 664.50 | 664.50 | 1,849,739 |
| Apr 03, 2024 | 636.00 | 643.00 | 627.00 | 640.50 | 640.50 | 1,687,411 |
| Apr 02, 2024 | 659.00 | 680.00 | 627.79 | 634.00 | 634.00 | 2,203,864 |
| Mar 28, 2024 | 652.50 | 662.50 | 637.50 | 653.00 | 653.00 | 1,164,795 |
| Mar 27, 2024 | 652.00 | 655.00 | 634.27 | 646.50 | 646.50 | 3,260,439 |
| Mar 26, 2024 | 608.50 | 652.50 | 606.50 | 640.50 | 640.50 | 1,646,173 |
| Mar 25, 2024 | 574.50 | 610.00 | 567.36 | 608.50 | 608.50 | 1,108,622 |
| Mar 22, 2024 | 584.00 | 597.50 | 581.63 | 591.00 | 591.00 | 570,391 |
| Mar 21, 2024 | 586.50 | 596.00 | 582.00 | 584.00 | 584.00 | 913,899 |
| Mar 20, 2024 | 560.00 | 588.50 | 554.50 | 573.00 | 573.00 | 668,743 |
| Mar 19, 2024 | 555.50 | 599.50 | 550.50 | 560.50 | 560.50 | 634,421 |
| Mar 18, 2024 | 566.50 | 579.00 | 560.00 | 561.00 | 561.00 | 801,949 |
| Mar 15, 2024 | 576.50 | 588.00 | 564.00 | 567.00 | 567.00 | 1,767,837 |
| Mar 14, 2024 | 572.00 | 578.50 | 563.00 | 567.50 | 567.50 | 600,954 |
| Mar 13, 2024 | 587.00 | 587.00 | 569.00 | 570.00 | 570.00 | 1,145,444 |
| Mar 12, 2024 | 572.50 | 582.00 | 554.24 | 576.50 | 576.50 | 1,075,081 |
| Mar 11, 2024 | 562.50 | 573.00 | 541.50 | 571.00 | 571.00 | 623,764 |
| Mar 08, 2024 | 583.50 | 585.50 | 562.00 | 570.50 | 570.50 | 610,413 |
| Mar 07, 2024 | 564.00 | 590.00 | 564.00 | 577.50 | 577.50 | 2,108,522 |
| Mar 06, 2024 | 542.00 | 571.00 | 534.47 | 569.00 | 569.00 | 1,754,819 |
| Mar 05, 2024 | 530.00 | 537.00 | 514.00 | 522.00 | 522.00 | 1,240,840 |
| Mar 04, 2024 | 551.00 | 552.50 | 534.00 | 536.00 | 536.00 | 949,286 |
| Mar 01, 2024 | 547.50 | 577.50 | 544.00 | 550.50 | 550.50 | 802,714 |
| Feb 29, 2024 | 559.00 | 562.50 | 541.01 | 551.50 | 551.50 | 1,379,139 |
| Feb 28, 2024 | 563.50 | 588.50 | 555.50 | 558.50 | 558.50 | 1,060,652 |
| Feb 27, 2024 | 564.00 | 570.50 | 558.00 | 568.00 | 568.00 | 713,541 |
| Feb 26, 2024 | 560.00 | 566.00 | 551.42 | 560.50 | 560.50 | 1,402,906 |
| Feb 23, 2024 | 600.00 | 600.00 | 561.00 | 564.00 | 564.00 | 2,467,367 |
| Feb 22, 2024 | 573.50 | 598.50 | 554.00 | 587.50 | 587.50 | 1,515,130 |
| Feb 21, 2024 | 554.50 | 572.50 | 553.50 | 566.50 | 566.50 | 638,868 |
| Feb 20, 2024 | 550.50 | 569.00 | 547.50 | 555.50 | 555.50 | 738,299 |
| Feb 19, 2024 | 528.50 | 560.00 | 528.50 | 551.00 | 551.00 | 1,119,002 |
| Feb 16, 2024 | 550.00 | 558.00 | 520.00 | 556.00 | 556.00 | 1,149,415 |
| Feb 15, 2024 | 548.50 | 570.61 | 534.00 | 534.50 | 534.50 | 1,619,928 |
| Feb 14, 2024 | 580.50 | 593.50 | 540.50 | 542.00 | 542.00 | 2,589,745 |
| Feb 13, 2024 | 619.00 | 627.01 | 536.50 | 578.50 | 578.50 | 4,166,490 |
| Feb 12, 2024 | 551.50 | 584.50 | 550.35 | 579.50 | 579.50 | 1,664,465 |
| Feb 09, 2024 | 545.00 | 573.00 | 531.00 | 548.50 | 548.50 | 2,354,402 |
| Feb 08, 2024 | 539.00 | 560.00 | 539.00 | 545.00 | 545.00 | 766,657 |
| Feb 07, 2024 | 539.00 | 544.00 | 533.00 | 537.00 | 537.00 | 584,969 |
| Feb 06, 2024 | 526.00 | 557.00 | 519.00 | 543.50 | 543.50 | 1,396,331 |
| Feb 05, 2024 | 527.00 | 541.00 | 518.94 | 525.50 | 525.50 | 932,995 |
| Feb 02, 2024 | 532.00 | 542.50 | 524.50 | 524.50 | 524.50 | 1,022,280 |
| Feb 01, 2024 | 546.00 | 551.00 | 525.00 | 526.00 | 526.00 | 814,450 |
| Jan 31, 2024 | 557.50 | 564.50 | 542.00 | 549.00 | 549.00 | 736,513 |
| Jan 30, 2024 | 554.00 | 573.00 | 549.00 | 553.00 | 553.00 | 871,705 |
| Jan 29, 2024 | 562.00 | 568.00 | 550.00 | 555.00 | 555.00 | 756,509 |
| Jan 26, 2024 | 554.50 | 577.50 | 554.50 | 568.50 | 568.50 | 1,417,276 |
| Jan 25, 2024 | 552.00 | 573.00 | 552.00 | 569.50 | 569.50 | 690,789 |
| Jan 24, 2024 | 558.00 | 560.41 | 546.49 | 559.00 | 559.00 | 939,291 |
| Jan 23, 2024 | 552.00 | 555.00 | 540.30 | 544.00 | 544.00 | 675,491 |
| Jan 22, 2024 | 549.00 | 554.00 | 545.00 | 548.00 | 548.00 | 584,365 |
| Jan 19, 2024 | 551.50 | 562.00 | 536.50 | 544.00 | 544.00 | 865,965 |
| Jan 18, 2024 | 528.00 | 557.00 | 520.00 | 546.00 | 546.00 | 1,277,337 |
| Jan 17, 2024 | 520.00 | 531.50 | 514.50 | 524.00 | 524.00 | 1,730,258 |
| Jan 16, 2024 | 545.00 | 551.50 | 521.09 | 529.50 | 529.50 | 994,618 |
| Jan 15, 2024 | 547.00 | 556.50 | 540.00 | 551.50 | 551.50 | 1,074,148 |
| Jan 12, 2024 | 570.50 | 577.50 | 552.50 | 554.00 | 554.00 | 1,331,540 |
| Jan 11, 2024 | 583.00 | 592.00 | 573.00 | 573.00 | 573.00 | 1,027,512 |
| Jan 10, 2024 | 584.00 | 588.50 | 576.50 | 582.50 | 582.50 | 845,046 |
| Jan 09, 2024 | 590.50 | 595.50 | 583.83 | 586.50 | 586.50 | 1,032,365 |
| Jan 08, 2024 | 601.00 | 601.00 | 572.01 | 592.00 | 592.00 | 1,800,217 |
| Jan 05, 2024 | 595.50 | 600.50 | 569.00 | 587.50 | 587.50 | 2,845,878 |
| Jan 04, 2024 | 601.50 | 637.00 | 598.51 | 603.50 | 603.50 | 1,105,815 |
| Jan 03, 2024 | 615.00 | 626.50 | 604.00 | 607.50 | 607.50 | 1,577,244 |
| Jan 02, 2024 | 627.00 | 630.00 | 613.13 | 623.50 | 623.50 | 1,810,700 |
| Dec 29, 2023 | 623.50 | 629.50 | 612.50 | 613.00 | 613.00 | 1,344,594 |
| Dec 28, 2023 | 623.50 | 627.50 | 593.50 | 620.50 | 620.50 | 1,220,291 |
| Dec 27, 2023 | 610.00 | 622.00 | 609.00 | 618.00 | 618.00 | 1,572,904 |
| Dec 22, 2023 | 615.00 | 631.00 | 604.50 | 616.50 | 616.50 | 1,052,476 |
| Dec 21, 2023 | 604.00 | 632.00 | 604.00 | 620.00 | 620.00 | 1,234,639 |
| Dec 20, 2023 | 614.50 | 621.50 | 602.50 | 618.00 | 618.00 | 1,461,297 |
| Dec 19, 2023 | 592.00 | 619.00 | 592.00 | 610.50 | 610.50 | 1,065,533 |
| Dec 18, 2023 | 606.50 | 621.00 | 586.00 | 607.50 | 607.50 | 3,637,110 |
| Dec 15, 2023 | 616.00 | 626.00 | 596.00 | 610.50 | 610.50 | 2,527,517 |
| Dec 14, 2023 | 620.00 | 634.00 | 607.50 | 621.00 | 621.00 | 2,132,739 |
| Dec 13, 2023 | 613.50 | 627.50 | 596.00 | 602.50 | 602.50 | 1,523,634 |
| Dec 12, 2023 | 600.00 | 628.50 | 597.50 | 622.50 | 622.50 | 2,374,318 |
| Dec 11, 2023 | 619.00 | 652.00 | 604.00 | 606.00 | 606.00 | 2,349,678 |
| Dec 08, 2023 | 611.00 | 628.00 | 606.00 | 624.50 | 624.50 | 1,832,227 |
| Dec 07, 2023 | 585.50 | 616.50 | 580.50 | 609.50 | 609.50 | 2,575,974 |
| Dec 06, 2023 | 536.50 | 588.50 | 508.50 | 588.00 | 588.00 | 4,211,718 |
| Dec 05, 2023 | 494.60 | 512.50 | 491.16 | 512.00 | 512.00 | 1,694,130 |
| Dec 04, 2023 | 484.20 | 507.50 | 481.20 | 500.50 | 500.50 | 747,241 |
| Dec 01, 2023 | 478.00 | 493.60 | 476.00 | 487.60 | 487.60 | 846,047 |
| Nov 30, 2023 | 494.20 | 495.60 | 479.20 | 481.20 | 481.20 | 1,288,443 |
| Nov 29, 2023 | 481.40 | 499.60 | 476.20 | 491.60 | 491.60 | 2,291,398 |
| Nov 28, 2023 | 481.40 | 499.20 | 473.20 | 489.20 | 489.20 | 728,440 |
| Nov 27, 2023 | 486.00 | 499.60 | 482.60 | 488.00 | 488.00 | 584,007 |
| Nov 24, 2023 | 500.00 | 525.00 | 490.00 | 491.40 | 491.40 | 675,903 |
| Nov 23, 2023 | 494.20 | 519.50 | 481.60 | 492.40 | 492.40 | 835,962 |
| Nov 22, 2023 | 496.60 | 510.50 | 486.40 | 501.00 | 501.00 | 965,683 |
| Nov 21, 2023 | 505.50 | 520.50 | 499.40 | 502.50 | 502.50 | 1,313,694 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.