TravelSky Technology Ltd (TVL.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Jun 27, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Jun 26, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Jun 26, 2024 | 0.17564 Dividend | |||||
| Jun 25, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9744 | - |
| Jun 24, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9659 | - |
| Jun 21, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9913 | - |
| Jun 20, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| Jun 19, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| Jun 18, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| Jun 17, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| Jun 14, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| Jun 13, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| Jun 12, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| Jun 11, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.0252 | - |
| Jun 10, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| Jun 07, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0676 | - |
| Jun 06, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| Jun 05, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| Jun 04, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| Jun 03, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| May 31, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| May 30, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| May 29, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.0252 | - |
| May 28, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| May 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| May 24, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| May 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| May 22, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.1015 | - |
| May 21, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.1015 | - |
| May 20, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.1353 | - |
| May 17, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1269 | - |
| May 16, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1184 | - |
| May 15, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0760 | - |
| May 14, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.0845 | - |
| May 13, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1184 | - |
| May 10, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.0845 | - |
| May 09, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| May 08, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.0252 | - |
| May 07, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| May 06, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| May 03, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| May 02, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| Apr 30, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.0252 | - |
| Apr 29, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| Apr 26, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.0845 | - |
| Apr 25, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| Apr 24, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9913 | - |
| Apr 23, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9489 | - |
| Apr 22, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| Apr 19, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| Apr 18, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| Apr 17, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| Apr 16, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| Apr 15, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| Apr 12, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| Apr 11, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.9574 | - |
| Apr 10, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9405 | - |
| Apr 09, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| Apr 08, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| Apr 05, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| Apr 04, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| Apr 03, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| Apr 02, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.9828 | - |
| Mar 28, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| Mar 27, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| Mar 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| Mar 25, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| Mar 22, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| Mar 21, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9489 | - |
| Mar 20, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| Mar 19, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| Mar 18, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| Mar 15, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8727 | - |
| Mar 14, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8727 | - |
| Mar 13, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8642 | - |
| Mar 12, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| Mar 11, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| Mar 08, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| Mar 07, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| Mar 06, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| Mar 05, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8642 | - |
| Mar 04, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| Mar 01, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| Feb 29, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| Feb 28, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| Feb 27, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| Feb 26, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8642 | - |
| Feb 23, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.8388 | - |
| Feb 22, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.8557 | - |
| Feb 21, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8727 | - |
| Feb 20, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.8091 | - |
| Feb 19, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8007 | - |
| Feb 16, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.7922 | - |
| Feb 15, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7837 | - |
| Feb 14, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7880 | - |
| Feb 13, 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.7753 | - |
| Feb 12, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7710 | - |
| Feb 09, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.7583 | - |
| Feb 08, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.8007 | - |
| *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.