TUI AG (TUIL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 587.50 | 617.50 | 575.00 | 591.00 | 591.00 | 223,987 |
| May 14, 2024 | 592.50 | 612.50 | 589.50 | 599.50 | 599.50 | 217,083 |
| May 13, 2024 | 577.50 | 596.50 | 577.50 | 594.00 | 594.00 | 90,532 |
| May 10, 2024 | 571.00 | 590.00 | 566.50 | 578.50 | 578.50 | 178,371 |
| May 09, 2024 | 569.50 | 582.00 | 567.00 | 570.50 | 570.50 | 148,781 |
| May 08, 2024 | 575.50 | 580.50 | 567.50 | 570.50 | 570.50 | 268,282 |
| May 07, 2024 | 579.50 | 589.00 | 566.50 | 574.00 | 574.00 | 231,006 |
| May 03, 2024 | 570.00 | 577.50 | 567.00 | 568.50 | 568.50 | 52,791 |
| May 02, 2024 | 571.50 | 573.50 | 562.50 | 567.50 | 567.50 | 97,118 |
| May 01, 2024 | 565.50 | 566.50 | 562.00 | 563.25 | 563.25 | 26,358 |
| Apr 30, 2024 | 590.00 | 590.00 | 568.50 | 569.00 | 569.00 | 227,875 |
| Apr 29, 2024 | 583.00 | 583.00 | 573.50 | 581.25 | 581.25 | 108,820 |
| Apr 26, 2024 | 581.00 | 586.00 | 578.50 | 579.00 | 579.00 | 91,427 |
| Apr 25, 2024 | 571.50 | 588.50 | 570.00 | 574.50 | 574.50 | 128,062 |
| Apr 24, 2024 | 594.00 | 594.00 | 577.00 | 578.50 | 578.50 | 152,987 |
| Apr 23, 2024 | 598.50 | 598.50 | 587.00 | 590.50 | 590.50 | 87,190 |
| Apr 22, 2024 | 584.50 | 600.00 | 584.50 | 589.00 | 589.00 | 74,203 |
| Apr 19, 2024 | 563.00 | 576.00 | 560.00 | 575.75 | 575.75 | 145,303 |
| Apr 18, 2024 | 577.00 | 578.50 | 568.00 | 577.75 | 577.75 | 199,825 |
| Apr 17, 2024 | 570.00 | 576.00 | 560.25 | 562.00 | 562.00 | 173,289 |
| Apr 16, 2024 | 593.00 | 598.00 | 567.50 | 571.50 | 571.50 | 488,239 |
| Apr 15, 2024 | 625.00 | 639.00 | 614.00 | 616.50 | 616.50 | 274,487 |
| Apr 12, 2024 | 655.00 | 659.50 | 618.50 | 626.50 | 626.50 | 203,355 |
| Apr 11, 2024 | 668.50 | 676.00 | 631.00 | 645.00 | 645.00 | 241,205 |
| Apr 10, 2024 | 673.50 | 683.00 | 666.50 | 675.50 | 675.50 | 132,227 |
| Apr 09, 2024 | 679.00 | 685.50 | 674.00 | 675.00 | 675.00 | 153,085 |
| Apr 08, 2024 | 662.00 | 682.00 | 659.00 | 674.00 | 674.00 | 224,130 |
| Apr 05, 2024 | 640.50 | 656.50 | 640.50 | 652.50 | 652.50 | 212,446 |
| Apr 04, 2024 | 641.00 | 664.50 | 635.00 | 664.00 | 664.00 | 129,429 |
| Apr 03, 2024 | 636.00 | 643.00 | 627.00 | 638.50 | 638.50 | 189,726 |
| Apr 02, 2024 | 661.50 | 665.00 | 628.00 | 636.00 | 636.00 | 316,175 |
| Mar 28, 2024 | 655.00 | 662.00 | 645.00 | 651.50 | 651.50 | 212,587 |
| Mar 27, 2024 | 644.50 | 654.50 | 634.50 | 645.50 | 645.50 | 480,796 |
| Mar 26, 2024 | 614.50 | 652.50 | 614.50 | 640.50 | 640.50 | 363,724 |
| Mar 25, 2024 | 588.00 | 609.50 | 580.00 | 608.00 | 608.00 | 262,519 |
| Mar 22, 2024 | 585.50 | 597.50 | 585.50 | 588.00 | 588.00 | 87,040 |
| Mar 21, 2024 | 586.00 | 594.50 | 582.50 | 583.50 | 583.50 | 165,253 |
| Mar 20, 2024 | 559.50 | 574.00 | 553.75 | 572.75 | 572.75 | 78,412 |
| Mar 19, 2024 | 558.50 | 563.00 | 551.00 | 562.25 | 562.25 | 152,105 |
| Mar 18, 2024 | 566.00 | 579.00 | 560.00 | 561.50 | 561.50 | 100,406 |
| Mar 15, 2024 | 569.50 | 574.50 | 564.00 | 569.00 | 569.00 | 161,231 |
| Mar 14, 2024 | 571.00 | 573.50 | 564.00 | 568.50 | 568.50 | 105,351 |
| Mar 13, 2024 | 583.00 | 583.00 | 569.00 | 570.50 | 570.50 | 122,597 |
| Mar 12, 2024 | 573.00 | 582.00 | 567.50 | 575.00 | 575.00 | 111,060 |
| Mar 11, 2024 | 568.50 | 572.50 | 563.00 | 572.50 | 572.50 | 72,970 |
| Mar 08, 2024 | 580.00 | 585.00 | 562.00 | 570.00 | 570.00 | 83,097 |
| Mar 07, 2024 | 567.00 | 589.50 | 567.00 | 579.00 | 579.00 | 325,899 |
| Mar 06, 2024 | 540.50 | 570.00 | 540.00 | 568.25 | 568.25 | 240,391 |
| Mar 05, 2024 | 526.00 | 533.75 | 516.00 | 524.50 | 524.50 | 232,036 |
| Mar 04, 2024 | 551.00 | 551.00 | 535.00 | 539.00 | 539.00 | 125,207 |
| Mar 01, 2024 | 556.00 | 561.50 | 544.00 | 549.50 | 549.50 | 132,390 |
| Feb 29, 2024 | 556.00 | 561.50 | 542.00 | 550.50 | 550.50 | 106,021 |
| Feb 28, 2024 | 564.00 | 564.00 | 555.50 | 558.50 | 558.50 | 85,590 |
| Feb 27, 2024 | 558.00 | 569.50 | 556.50 | 565.25 | 565.25 | 90,385 |
| Feb 26, 2024 | 566.25 | 566.25 | 552.00 | 560.50 | 560.50 | 68,526 |
| Feb 23, 2024 | 584.50 | 584.50 | 562.50 | 566.50 | 566.50 | 111,348 |
| Feb 22, 2024 | 572.00 | 598.50 | 572.00 | 586.50 | 586.50 | 142,985 |
| Feb 21, 2024 | 554.50 | 572.50 | 553.50 | 564.50 | 564.50 | 93,085 |
| Feb 20, 2024 | 551.00 | 570.00 | 551.00 | 555.00 | 555.00 | 170,831 |
| Feb 19, 2024 | 557.50 | 560.00 | 549.00 | 550.00 | 550.00 | 61,343 |
| Feb 16, 2024 | 534.50 | 558.25 | 532.50 | 557.00 | 557.00 | 210,166 |
| Feb 15, 2024 | 549.00 | 554.00 | 534.00 | 535.50 | 535.50 | 248,083 |
| Feb 14, 2024 | 585.00 | 593.50 | 541.00 | 549.25 | 549.25 | 290,962 |
| Feb 13, 2024 | 622.00 | 626.00 | 538.00 | 584.00 | 584.00 | 390,272 |
| Feb 12, 2024 | 553.00 | 584.00 | 553.00 | 578.50 | 578.50 | 145,949 |
| Feb 09, 2024 | 545.00 | 557.50 | 544.00 | 551.00 | 551.00 | 121,148 |
| Feb 08, 2024 | 544.00 | 560.75 | 541.00 | 545.50 | 545.50 | 145,874 |
| Feb 07, 2024 | 542.50 | 543.50 | 531.75 | 538.50 | 538.50 | 162,823 |
| Feb 06, 2024 | 530.00 | 542.00 | 518.75 | 542.00 | 542.00 | 158,485 |
| Feb 05, 2024 | 523.00 | 541.00 | 523.00 | 525.00 | 525.00 | 142,239 |
| Feb 02, 2024 | 534.00 | 541.50 | 525.00 | 525.25 | 525.25 | 123,251 |
| Feb 01, 2024 | 546.00 | 547.00 | 525.50 | 527.50 | 527.50 | 196,360 |
| Jan 31, 2024 | 558.00 | 558.00 | 542.50 | 551.00 | 551.00 | 99,237 |
| Jan 30, 2024 | 558.50 | 561.00 | 549.50 | 552.00 | 552.00 | 119,626 |
| Jan 29, 2024 | 559.50 | 563.00 | 550.00 | 555.50 | 555.50 | 115,741 |
| Jan 26, 2024 | 564.50 | 577.00 | 561.00 | 569.50 | 569.50 | 144,899 |
| Jan 25, 2024 | 556.50 | 573.00 | 556.50 | 568.25 | 568.25 | 158,251 |
| Jan 24, 2024 | 554.50 | 560.50 | 549.00 | 558.50 | 558.50 | 135,805 |
| Jan 23, 2024 | 554.00 | 555.00 | 540.50 | 546.00 | 546.00 | 134,149 |
| Jan 22, 2024 | 548.00 | 552.50 | 545.00 | 547.00 | 547.00 | 88,450 |
| Jan 19, 2024 | 554.00 | 559.50 | 541.00 | 544.50 | 544.50 | 131,708 |
| Jan 18, 2024 | 523.50 | 548.50 | 520.50 | 547.00 | 547.00 | 313,564 |
| Jan 17, 2024 | 519.00 | 527.50 | 515.00 | 525.50 | 525.50 | 245,378 |
| Jan 16, 2024 | 545.50 | 548.00 | 525.50 | 528.00 | 528.00 | 287,983 |
| Jan 15, 2024 | 547.00 | 554.00 | 546.00 | 552.50 | 552.50 | 87,140 |
| Jan 12, 2024 | 575.50 | 576.50 | 552.50 | 556.00 | 556.00 | 294,007 |
| Jan 11, 2024 | 577.50 | 591.00 | 575.00 | 575.50 | 575.50 | 174,026 |
| Jan 10, 2024 | 584.00 | 584.50 | 576.50 | 580.00 | 580.00 | 152,984 |
| Jan 09, 2024 | 591.00 | 595.50 | 584.00 | 586.50 | 586.50 | 135,951 |
| Jan 08, 2024 | 588.50 | 590.00 | 572.50 | 589.50 | 589.50 | 239,080 |
| Jan 05, 2024 | 597.00 | 597.50 | 569.50 | 587.25 | 587.25 | 463,918 |
| Jan 04, 2024 | 608.00 | 616.00 | 599.00 | 605.50 | 605.50 | 224,419 |
| Jan 03, 2024 | 621.00 | 625.50 | 603.50 | 606.50 | 606.50 | 208,262 |
| Jan 02, 2024 | 618.00 | 629.25 | 617.00 | 622.50 | 622.50 | 127,866 |
| Dec 29, 2023 | 620.50 | 620.50 | 612.50 | 612.50 | 612.50 | 34,844 |
| Dec 28, 2023 | 618.50 | 626.75 | 616.75 | 622.50 | 622.50 | 49,925 |
| Dec 27, 2023 | 616.00 | 619.50 | 613.00 | 619.50 | 619.50 | 49,688 |
| Dec 22, 2023 | 618.00 | 621.00 | 612.00 | 615.00 | 615.00 | 88,004 |
| Dec 21, 2023 | 611.00 | 619.00 | 610.75 | 618.50 | 618.50 | 173,366 |
| Dec 20, 2023 | 615.00 | 620.00 | 607.00 | 617.00 | 617.00 | 278,255 |
| *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.