Tivoli A/S (6YE.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 93.40 | 94.60 | 93.20 | 93.20 | 93.20 | - |
| 09 May 2024 | 93.40 | 94.60 | 93.20 | 93.20 | 93.20 | - |
| 08 May 2024 | 94.20 | 96.40 | 93.20 | 93.20 | 93.20 | - |
| 07 May 2024 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | - |
| 06 May 2024 | 94.80 | 97.20 | 94.00 | 94.00 | 94.00 | - |
| 03 May 2024 | 94.80 | 97.80 | 94.60 | 94.60 | 94.60 | - |
| 02 May 2024 | 95.00 | 97.20 | 94.60 | 94.60 | 94.60 | - |
| 30 Apr 2024 | 94.00 | 97.00 | 94.00 | 94.00 | 94.00 | - |
| 29 Apr 2024 | 96.60 | 98.00 | 93.80 | 93.80 | 93.80 | - |
| 26 Apr 2024 | 96.60 | 98.20 | 96.40 | 96.40 | 96.40 | - |
| 25 Apr 2024 | 97.00 | 97.00 | 96.40 | 96.40 | 96.40 | - |
| 24 Apr 2024 | 97.00 | 97.00 | 96.00 | 96.80 | 96.80 | - |
| 24 Apr 2024 | 3.77 Dividend | |||||
| 23 Apr 2024 | 95.00 | 97.00 | 95.00 | 96.80 | 93.03 | - |
| 22 Apr 2024 | 94.40 | 96.00 | 94.40 | 94.80 | 91.11 | - |
| 19 Apr 2024 | 94.60 | 94.60 | 94.00 | 94.00 | 90.34 | - |
| 18 Apr 2024 | 94.00 | 94.80 | 94.00 | 94.40 | 90.72 | - |
| 17 Apr 2024 | 94.00 | 94.60 | 93.80 | 93.80 | 90.15 | - |
| 16 Apr 2024 | 94.00 | 94.60 | 93.80 | 93.80 | 90.15 | - |
| 15 Apr 2024 | 93.80 | 94.80 | 93.80 | 93.80 | 90.15 | - |
| 12 Apr 2024 | 94.80 | 95.20 | 93.60 | 93.60 | 89.95 | - |
| 11 Apr 2024 | 94.40 | 94.60 | 94.40 | 94.60 | 90.92 | - |
| 10 Apr 2024 | 94.40 | 94.80 | 94.20 | 94.20 | 90.53 | - |
| 09 Apr 2024 | 95.00 | 95.00 | 94.20 | 94.20 | 90.53 | - |
| 08 Apr 2024 | 95.80 | 95.80 | 94.80 | 94.80 | 91.11 | - |
| 05 Apr 2024 | 95.20 | 95.60 | 94.40 | 95.60 | 91.88 | - |
| 04 Apr 2024 | 94.60 | 95.00 | 94.40 | 95.00 | 91.30 | - |
| 03 Apr 2024 | 95.60 | 95.60 | 94.40 | 94.40 | 90.72 | - |
| 02 Apr 2024 | 97.00 | 97.00 | 95.00 | 95.40 | 91.68 | - |
| 28 Mar 2024 | 97.00 | 97.00 | 96.80 | 96.80 | 93.03 | - |
| 27 Mar 2024 | 96.00 | 97.00 | 96.00 | 96.80 | 93.03 | - |
| 26 Mar 2024 | 97.60 | 97.60 | 95.80 | 95.80 | 92.07 | - |
| 25 Mar 2024 | 99.00 | 99.00 | 97.40 | 97.80 | 93.99 | - |
| 22 Mar 2024 | 98.00 | 99.00 | 97.40 | 98.80 | 94.95 | - |
| 21 Mar 2024 | 99.00 | 99.00 | 97.80 | 97.80 | 93.99 | - |
| 20 Mar 2024 | 99.00 | 99.00 | 98.40 | 98.80 | 94.95 | - |
| 19 Mar 2024 | 97.00 | 98.80 | 97.00 | 98.80 | 94.95 | - |
| 18 Mar 2024 | 96.60 | 97.00 | 96.00 | 96.80 | 93.03 | - |
| 15 Mar 2024 | 95.80 | 97.00 | 95.80 | 96.40 | 92.65 | - |
| 14 Mar 2024 | 95.60 | 95.60 | 94.40 | 95.60 | 91.88 | - |
| 13 Mar 2024 | 96.60 | 96.60 | 95.20 | 95.40 | 91.68 | - |
| 12 Mar 2024 | 94.60 | 96.60 | 94.60 | 96.40 | 92.65 | - |
| 11 Mar 2024 | 94.60 | 94.80 | 93.80 | 94.40 | 90.72 | - |
| 08 Mar 2024 | 95.00 | 95.60 | 94.40 | 94.40 | 90.72 | - |
| 07 Mar 2024 | 95.00 | 95.00 | 94.60 | 94.80 | 91.11 | - |
| 06 Mar 2024 | 96.00 | 96.00 | 94.80 | 94.80 | 91.11 | - |
| 05 Mar 2024 | 93.80 | 95.80 | 93.80 | 95.80 | 92.07 | - |
| 04 Mar 2024 | 94.40 | 94.80 | 93.60 | 93.60 | 89.95 | - |
| 01 Mar 2024 | 94.20 | 94.80 | 94.20 | 94.20 | 90.53 | - |
| 29 Feb 2024 | 98.00 | 98.00 | 94.00 | 94.00 | 90.34 | - |
| 28 Feb 2024 | 97.40 | 97.80 | 97.00 | 97.80 | 93.99 | - |
| 27 Feb 2024 | 97.00 | 97.20 | 96.60 | 97.20 | 93.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.