Tencent Holdings Ltd (NNND.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 10 |
| 03 Jul 2024 | 44.74 | 45.37 | 44.74 | 45.37 | 45.37 | 10 |
| 02 Jul 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 01 Jul 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 28 Jun 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 27 Jun 2024 | 44.71 | 44.71 | 44.69 | 44.69 | 44.69 | 350 |
| 26 Jun 2024 | 45.46 | 45.51 | 45.31 | 45.51 | 45.51 | 1,421 |
| 25 Jun 2024 | 45.46 | 45.46 | 45.21 | 45.21 | 45.21 | 100 |
| 24 Jun 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 21 Jun 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 20 Jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 19 Jun 2024 | 46.24 | 46.35 | 46.24 | 46.35 | 46.35 | 282 |
| 18 Jun 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 17 Jun 2024 | 45.60 | 45.60 | 45.26 | 45.26 | 45.26 | 139 |
| 14 Jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 13 Jun 2024 | 44.40 | 44.93 | 44.40 | 44.70 | 44.70 | 330 |
| 12 Jun 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 11 Jun 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 10 Jun 2024 | 43.65 | 44.12 | 43.65 | 44.12 | 44.12 | 100 |
| 07 Jun 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 06 Jun 2024 | 44.56 | 44.71 | 44.56 | 44.71 | 44.71 | 300 |
| 05 Jun 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 04 Jun 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 03 Jun 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 31 May 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 2 |
| 30 May 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 29 May 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 28 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 27 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 24 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 23 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 22 May 2024 | 45.21 | 45.29 | 45.01 | 45.01 | 45.01 | 33 |
| 21 May 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 20 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 340 |
| 17 May 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 17 May 2024 | 3.4 Dividend | |||||
| 16 May 2024 | 46.67 | 47.00 | 46.67 | 47.00 | 43.60 | 50 |
| 15 May 2024 | 47.51 | 47.51 | 47.35 | 47.35 | 43.93 | 25 |
| 14 May 2024 | 45.16 | 47.90 | 45.16 | 47.90 | 44.43 | 5 |
| 13 May 2024 | 44.71 | 44.84 | 44.71 | 44.84 | 41.60 | 2 |
| 10 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 40.56 | - |
| 09 May 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 40.49 | - |
| 08 May 2024 | 43.04 | 43.04 | 43.00 | 43.00 | 39.89 | 290 |
| 07 May 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 40.20 | - |
| 06 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 40.54 | - |
| 03 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 40.12 | - |
| 02 May 2024 | 42.71 | 43.06 | 42.71 | 43.06 | 39.95 | 12 |
| 30 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 38.43 | - |
| 29 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 38.37 | - |
| 26 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 38.58 | - |
| 25 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 37.24 | - |
| 24 Apr 2024 | 40.84 | 40.88 | 40.84 | 40.88 | 37.93 | 24 |
| 23 Apr 2024 | 39.51 | 39.81 | 39.51 | 39.81 | 36.93 | 250 |
| 22 Apr 2024 | 38.27 | 38.27 | 38.25 | 38.25 | 35.48 | 30 |
| 19 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 33.55 | - |
| 18 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 33.72 | - |
| 17 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 33.36 | - |
| 16 Apr 2024 | 36.31 | 36.31 | 36.21 | 36.21 | 33.59 | 83 |
| 15 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 33.82 | - |
| 12 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 34.48 | - |
| 11 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 34.60 | - |
| 10 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 34.03 | - |
| 09 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.08 | - |
| 08 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.34 | 108 |
| 05 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 33.82 | - |
| 04 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 33.55 | - |
| 03 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 33.73 | - |
| 02 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.08 | 120 |
| 28 Mar 2024 | 35.91 | 36.30 | 35.91 | 36.00 | 33.40 | 414 |
| 27 Mar 2024 | 35.86 | 35.86 | 35.56 | 35.56 | 32.99 | - |
| 26 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 32.57 | - |
| 25 Mar 2024 | 33.93 | 34.00 | 33.91 | 34.00 | 31.54 | 390 |
| 22 Mar 2024 | 34.05 | 34.05 | 33.87 | 33.87 | 31.42 | 310 |
| 21 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 31.61 | - |
| 20 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 31.55 | - |
| 19 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.08 | - |
| 18 Mar 2024 | 33.92 | 34.09 | 33.92 | 34.09 | 31.62 | 50 |
| 15 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 30.69 | - |
| 14 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 31.18 | - |
| 13 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 31.48 | - |
| 12 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 31.41 | - |
| 11 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 30.00 | 51 |
| 08 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 29.43 | - |
| 07 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 29.29 | - |
| 06 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 29.84 | - |
| 05 Mar 2024 | 31.61 | 31.61 | 31.25 | 31.25 | 28.99 | 4,330 |
| 04 Mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 30.07 | 18 |
| 01 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 30.16 | - |
| 29 Feb 2024 | 32.57 | 32.57 | 32.35 | 32.35 | 30.01 | 360 |
| 28 Feb 2024 | 32.59 | 32.69 | 32.54 | 32.69 | 30.33 | 400 |
| 27 Feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 30.65 | - |
| 26 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 31.16 | - |
| 23 Feb 2024 | 34.24 | 34.24 | 34.01 | 34.01 | 31.55 | 256 |
| 22 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 31.55 | - |
| 21 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 31.64 | - |
| 20 Feb 2024 | 33.43 | 33.44 | 33.43 | 33.44 | 31.02 | 10 |
| 19 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 31.30 | - |
| 16 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 32.02 | - |
| 15 Feb 2024 | 34.10 | 34.16 | 34.10 | 34.16 | 31.69 | 57 |
| 14 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 32.06 | - |
| *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.