Tencent Music Entertainment Group (63T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,000 |
| 27 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 26 Jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 25 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 21 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 20 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 19 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 18 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3,000 |
| 17 Jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 14 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 13 Jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 12 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 11 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 10 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 07 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 06 Jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 05 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 04 Jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 03 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 31 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 30 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 30 May 2024 | 0.0685 Dividend | |||||
| 29 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 28 May 2024 | 6.85 | 6.90 | 6.70 | 6.80 | 6.73 | 322 |
| 27 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | 500 |
| 24 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | - |
| 23 May 2024 | 6.65 | 6.85 | 6.65 | 6.85 | 6.78 | 75 |
| 22 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - |
| 21 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - |
| 20 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - |
| 17 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 2,000 |
| 16 May 2024 | 7.10 | 7.30 | 7.10 | 7.30 | 7.23 | 5 |
| 15 May 2024 | 6.95 | 7.35 | 6.95 | 7.35 | 7.28 | 18 |
| 14 May 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.13 | 800 |
| 13 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - |
| 10 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - |
| 09 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - |
| 08 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - |
| 07 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - |
| 06 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - |
| 03 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - |
| 02 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 100 |
| 30 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
| 29 Apr 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.09 | 120 |
| 26 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - |
| 25 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
| 24 Apr 2024 | 5.80 | 6.10 | 5.80 | 6.10 | 6.04 | 100 |
| 23 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | - |
| 22 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - |
| 19 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - |
| 18 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | - |
| 17 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | - |
| 16 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 230 |
| 15 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
| 12 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 80 |
| 11 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | - |
| 10 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | - |
| 09 Apr 2024 | 5.35 | 5.50 | 5.35 | 5.50 | 5.44 | 200 |
| 08 Apr 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.30 | 120 |
| 05 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | - |
| 04 Apr 2024 | 5.05 | 5.45 | 5.05 | 5.45 | 5.40 | 250 |
| 03 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | 20 |
| 02 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
| 28 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - |
| 27 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - |
| 26 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | - |
| 25 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | - |
| 22 Mar 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | 200 |
| 21 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | - |
| 20 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - |
| 19 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | - |
| 18 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - |
| 15 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | - |
| 14 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - |
| 13 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - |
| 12 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | - |
| 11 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | - |
| 08 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | - |
| 07 Mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | - |
| 06 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - |
| 05 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.61 | - |
| 04 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | - |
| 01 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | - |
| 29 Feb 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | - |
| 28 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | - |
| 27 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | - |
| 26 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | - |
| 23 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | - |
| 22 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | - |
| 21 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | - |
| 20 Feb 2024 | 4.84 | 4.84 | 4.80 | 4.80 | 4.75 | 120 |
| 19 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - |
| 16 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | - |
| 15 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.61 | - |
| 14 Feb 2024 | 4.54 | 4.56 | 4.54 | 4.56 | 4.51 | 1,980 |
| 13 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | - |
| 12 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | - |
| 09 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | - |
| 08 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.