Canada markets open in 8 hours 19 minutes

TUI AG (TUI1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6.64-0.18 (-2.67%)
At close: 05:36PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20246.836.876.646.646.641,320,539
Apr 29, 20246.836.836.716.826.821,418,758
Apr 26, 20246.796.846.746.756.751,799,591
Apr 25, 20246.716.876.646.716.711,684,502
Apr 24, 20246.936.946.716.726.722,049,791
Apr 23, 20246.907.006.826.906.902,031,182
Apr 22, 20246.816.976.796.836.832,575,241
Apr 19, 20246.566.726.556.686.682,410,376
Apr 18, 20246.656.776.616.726.722,144,274
Apr 17, 20246.686.766.546.576.572,864,853
Apr 16, 20247.007.016.646.696.696,899,813
Apr 15, 20247.287.497.197.207.203,622,082
Apr 12, 20247.647.747.237.357.355,000,676
Apr 11, 20247.887.927.387.517.515,041,876
Apr 10, 20247.958.007.807.917.913,263,622
Apr 09, 20247.948.027.887.897.893,035,935
Apr 08, 20247.737.977.687.867.864,490,645
Apr 05, 20247.497.667.477.597.592,568,410
Apr 04, 20247.507.757.407.747.743,087,807
Apr 03, 20247.457.497.317.487.481,786,717
Apr 02, 20247.717.807.327.407.404,595,568
Mar 28, 20247.587.747.537.647.642,421,244
Mar 27, 20247.517.687.427.557.553,952,698
Mar 26, 20247.157.627.147.497.497,689,851
Mar 25, 20246.777.166.777.167.164,948,461
Mar 22, 20246.806.976.806.886.881,594,033
Mar 21, 20246.806.986.786.806.802,640,647
Mar 20, 20246.566.736.476.726.722,199,663
Mar 19, 20246.586.596.466.586.581,366,389
Mar 18, 20246.626.786.556.566.561,844,346
Mar 15, 20246.646.746.596.636.631,580,321
Mar 14, 20246.666.736.606.666.661,300,833
Mar 13, 20246.766.816.666.676.671,346,756
Mar 12, 20246.756.826.636.726.722,209,947
Mar 11, 20246.656.746.596.726.721,491,549
Mar 08, 20246.796.916.596.706.702,951,576
Mar 07, 20246.636.916.636.776.773,920,465
Mar 06, 20246.436.676.386.676.675,509,744
Mar 05, 20246.216.246.036.126.123,629,095
Mar 04, 20246.436.436.246.296.292,668,993
Mar 01, 20246.496.586.356.426.421,837,120
Feb 29, 20246.526.616.346.476.473,309,705
Feb 28, 20246.656.656.516.546.541,912,790
Feb 27, 20246.556.696.516.646.641,883,668
Feb 26, 20246.606.646.466.556.551,848,210
Feb 23, 20246.826.826.576.606.602,854,756
Feb 22, 20246.707.006.686.876.875,676,892
Feb 21, 20246.496.706.476.626.622,496,045
Feb 20, 20246.406.686.406.506.502,259,229
Feb 19, 20246.496.566.426.456.451,817,417
Feb 16, 20246.286.536.226.506.504,354,243
Feb 15, 20246.456.506.236.266.265,252,620
Feb 14, 20246.896.896.336.366.367,882,001
Feb 13, 20247.307.406.316.836.8312,649,289
Feb 12, 20246.516.876.516.836.834,448,534
Feb 09, 20246.406.556.376.456.451,972,600
Feb 08, 20246.366.576.346.406.401,708,343
Feb 07, 20246.366.386.246.326.321,515,247
Feb 06, 20246.166.376.076.376.372,293,660
Feb 05, 20246.156.346.116.146.142,299,310
Feb 02, 20246.256.366.156.156.152,290,508
Feb 01, 20246.416.416.146.176.172,334,634
Jan 31, 20246.456.476.356.446.441,483,674
Jan 30, 20246.566.586.426.476.471,354,422
Jan 29, 20246.626.646.466.516.511,680,841
Jan 26, 20246.656.786.606.656.651,471,604
Jan 25, 20246.506.746.486.686.682,004,172
Jan 24, 20246.476.556.416.546.542,199,846
Jan 23, 20246.486.496.326.366.361,520,787
Jan 22, 20246.396.466.376.406.401,126,844
Jan 19, 20246.496.536.316.346.341,780,930
Jan 18, 20246.206.406.166.396.392,532,927
Jan 17, 20246.056.165.976.156.153,127,889
Jan 16, 20246.356.386.116.166.163,058,151
Jan 15, 20246.446.456.276.436.432,768,461
Jan 12, 20246.696.716.416.456.453,516,818
Jan 11, 20246.766.886.666.666.662,061,961
Jan 10, 20246.826.826.706.746.742,366,643
Jan 09, 20246.906.936.796.846.841,545,185
Jan 08, 20246.816.876.636.876.872,250,694
Jan 05, 20246.946.946.596.836.834,052,556
Jan 04, 20247.037.146.937.007.002,008,360
Jan 03, 20247.167.226.987.037.033,244,395
Jan 02, 20247.137.297.127.177.171,967,518
Dec 29, 20237.167.177.057.067.061,424,005
Dec 28, 20237.117.217.077.147.141,641,759
Dec 27, 20237.107.147.047.127.121,435,470
Dec 22, 20237.097.167.047.107.101,504,529
Dec 21, 20237.027.127.027.127.122,090,642
Dec 20, 20237.097.177.027.137.131,778,513
Dec 19, 20236.997.146.997.127.121,959,852
Dec 18, 20236.987.066.957.017.012,238,972
Dec 15, 20237.237.236.977.097.094,708,438
Dec 14, 20237.207.277.027.207.205,063,132
Dec 13, 20237.217.266.916.986.983,733,173
Dec 12, 20237.047.316.987.287.286,262,287
Dec 11, 20237.307.347.037.067.065,397,082
Dec 08, 20237.127.317.067.287.287,537,639
Dec 07, 20236.887.196.777.137.1310,546,625
Dec 06, 20236.306.866.236.866.8617,524,552
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...