Tivoli A/S (6YE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 10 |
| 08 May 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 07 May 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 06 May 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 03 May 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 02 May 2024 | 95.20 | 97.20 | 95.20 | 97.20 | 97.20 | - |
| 30 Apr 2024 | 94.20 | 97.20 | 94.20 | 96.80 | 96.80 | - |
| 29 Apr 2024 | 96.80 | 98.40 | 96.80 | 96.80 | 96.80 | - |
| 26 Apr 2024 | 96.80 | 98.20 | 96.80 | 98.20 | 98.20 | - |
| 25 Apr 2024 | 97.20 | 97.20 | 96.80 | 97.20 | 97.20 | - |
| 24 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 24 Apr 2024 | 3.77 Dividend | |||||
| 23 Apr 2024 | 95.20 | 96.80 | 95.20 | 96.80 | 93.03 | - |
| 22 Apr 2024 | 94.60 | 96.20 | 94.60 | 95.20 | 91.49 | - |
| 19 Apr 2024 | 94.80 | 94.80 | 94.60 | 94.60 | 90.92 | - |
| 18 Apr 2024 | 94.20 | 95.00 | 94.20 | 95.00 | 91.30 | - |
| 17 Apr 2024 | 94.20 | 94.60 | 94.20 | 94.60 | 90.92 | - |
| 16 Apr 2024 | 94.20 | 94.80 | 94.20 | 94.80 | 91.11 | - |
| 15 Apr 2024 | 94.00 | 95.00 | 94.00 | 94.20 | 90.53 | - |
| 12 Apr 2024 | 95.00 | 95.20 | 94.60 | 95.20 | 91.49 | - |
| 11 Apr 2024 | 94.60 | 94.80 | 94.20 | 94.80 | 91.11 | - |
| 10 Apr 2024 | 94.60 | 94.80 | 94.60 | 94.60 | 90.92 | - |
| 09 Apr 2024 | 95.20 | 95.20 | 95.00 | 95.00 | 91.30 | - |
| 08 Apr 2024 | 96.00 | 96.00 | 95.20 | 95.20 | 91.49 | - |
| 05 Apr 2024 | 95.40 | 95.40 | 94.20 | 95.40 | 91.68 | - |
| 04 Apr 2024 | 94.80 | 95.20 | 94.60 | 95.00 | 91.30 | - |
| 03 Apr 2024 | 95.80 | 96.00 | 95.00 | 95.00 | 91.30 | - |
| 02 Apr 2024 | 97.20 | 97.20 | 95.40 | 95.40 | 91.68 | - |
| 28 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.41 | - |
| 27 Mar 2024 | 96.20 | 97.20 | 96.20 | 97.20 | 93.41 | - |
| 26 Mar 2024 | 97.80 | 97.80 | 95.20 | 95.20 | 91.49 | - |
| 25 Mar 2024 | 99.20 | 99.20 | 97.20 | 98.20 | 94.38 | - |
| 22 Mar 2024 | 98.20 | 98.60 | 97.80 | 98.60 | 94.76 | - |
| 21 Mar 2024 | 99.20 | 99.20 | 98.60 | 98.60 | 94.76 | - |
| 20 Mar 2024 | 99.20 | 99.20 | 98.20 | 98.60 | 94.76 | - |
| 19 Mar 2024 | 97.20 | 98.60 | 97.20 | 98.20 | 94.38 | - |
| 18 Mar 2024 | 96.80 | 97.60 | 96.20 | 97.60 | 93.80 | - |
| 15 Mar 2024 | 96.00 | 96.80 | 95.80 | 96.80 | 93.03 | - |
| 14 Mar 2024 | 95.80 | 95.80 | 95.00 | 95.80 | 92.07 | - |
| 13 Mar 2024 | 96.80 | 96.80 | 95.40 | 95.80 | 92.07 | - |
| 12 Mar 2024 | 94.80 | 96.80 | 94.80 | 96.80 | 93.03 | - |
| 11 Mar 2024 | 94.80 | 95.80 | 94.00 | 95.80 | 92.07 | - |
| 08 Mar 2024 | 95.20 | 95.60 | 95.00 | 95.00 | 91.30 | - |
| 07 Mar 2024 | 95.20 | 95.20 | 94.40 | 94.40 | 90.72 | - |
| 06 Mar 2024 | 96.20 | 96.20 | 95.00 | 95.20 | 91.49 | - |
| 05 Mar 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 92.26 | - |
| 04 Mar 2024 | 94.60 | 95.00 | 94.20 | 94.20 | 90.53 | - |
| 01 Mar 2024 | 94.40 | 98.40 | 94.40 | 95.00 | 91.30 | 10 |
| 29 Feb 2024 | 98.20 | 98.60 | 96.00 | 96.00 | 92.26 | - |
| 28 Feb 2024 | 97.60 | 97.60 | 97.20 | 97.60 | 93.80 | - |
| 27 Feb 2024 | 96.20 | 97.20 | 96.20 | 96.80 | 93.03 | - |
| 26 Feb 2024 | 99.20 | 99.20 | 96.80 | 96.80 | 93.03 | - |
| 23 Feb 2024 | 99.60 | 99.60 | 98.60 | 98.60 | 94.76 | - |
| 22 Feb 2024 | 99.20 | 99.60 | 99.20 | 99.20 | 95.34 | - |
| 21 Feb 2024 | 100.50 | 100.50 | 99.60 | 99.60 | 95.72 | - |
| 20 Feb 2024 | 99.60 | 101.00 | 99.60 | 100.00 | 96.11 | - |
| 19 Feb 2024 | 100.00 | 100.00 | 99.60 | 99.60 | 95.72 | - |
| 16 Feb 2024 | 100.00 | 100.00 | 99.60 | 99.60 | 95.72 | - |
| 15 Feb 2024 | 99.60 | 100.00 | 99.60 | 100.00 | 96.11 | - |
| 14 Feb 2024 | 99.20 | 99.60 | 99.20 | 99.60 | 95.72 | - |
| 13 Feb 2024 | 99.20 | 99.60 | 99.20 | 99.20 | 95.34 | - |
| 12 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 95.72 | - |
| 09 Feb 2024 | 100.00 | 100.00 | 99.20 | 99.60 | 95.72 | - |
| 08 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 95.72 | - |
| 07 Feb 2024 | 100.00 | 100.00 | 99.60 | 99.60 | 95.72 | - |
| 06 Feb 2024 | 100.00 | 100.50 | 99.60 | 99.60 | 95.72 | - |
| 05 Feb 2024 | 100.50 | 100.50 | 100.00 | 100.00 | 96.11 | - |
| 02 Feb 2024 | 100.50 | 100.50 | 99.60 | 100.50 | 96.59 | - |
| 01 Feb 2024 | 101.50 | 101.50 | 100.00 | 100.00 | 96.11 | - |
| 31 Jan 2024 | 99.20 | 101.00 | 99.20 | 101.00 | 97.07 | - |
| 30 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.34 | - |
| 29 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.34 | - |
| 26 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.34 | - |
| 25 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.76 | - |
| 24 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.76 | - |
| 23 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.76 | - |
| 22 Jan 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.38 | - |
| 19 Jan 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.03 | - |
| 18 Jan 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.03 | - |
| 17 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.26 | - |
| 16 Jan 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.45 | - |
| 15 Jan 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.03 | - |
| 12 Jan 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.03 | - |
| 11 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.26 | - |
| 10 Jan 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 91.68 | - |
| 09 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 91.30 | - |
| 08 Jan 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 90.53 | - |
| 05 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 90.34 | - |
| 04 Jan 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 89.57 | - |
| 03 Jan 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 89.57 | - |
| 02 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.38 | - |
| 29 Dec 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 86.30 | - |
| 28 Dec 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 89.19 | - |
| 27 Dec 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 88.99 | - |
| 22 Dec 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 89.38 | - |
| 21 Dec 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 88.99 | - |
| 20 Dec 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 89.19 | - |
| 19 Dec 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 89.19 | - |
| 18 Dec 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 88.99 | - |
| 15 Dec 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 89.19 | - |
| *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.