Yum Brands Inc (TGR.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 124.15 | 124.15 | 123.60 | 123.60 | 123.60 | - |
| 03 Oct 2024 | 125.95 | 125.95 | 125.30 | 125.30 | 125.30 | 79 |
| 02 Oct 2024 | 125.05 | 126.20 | 125.05 | 126.20 | 126.20 | - |
| 01 Oct 2024 | 124.95 | 126.20 | 124.95 | 126.20 | 126.20 | - |
| 30 Sept 2024 | 124.85 | 125.30 | 124.85 | 125.30 | 125.30 | - |
| 27 Sept 2024 | 123.45 | 124.20 | 123.45 | 124.20 | 124.20 | - |
| 26 Sept 2024 | 119.40 | 122.55 | 119.40 | 122.55 | 122.55 | - |
| 25 Sept 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 24 Sept 2024 | 116.90 | 119.45 | 116.90 | 119.45 | 119.45 | - |
| 23 Sept 2024 | 116.05 | 117.45 | 116.05 | 117.45 | 117.45 | - |
| 20 Sept 2024 | 117.20 | 117.20 | 116.45 | 116.45 | 116.45 | - |
| 19 Sept 2024 | 117.65 | 117.65 | 116.80 | 116.80 | 116.80 | - |
| 18 Sept 2024 | 118.65 | 119.00 | 118.65 | 119.00 | 119.00 | - |
| 17 Sept 2024 | 120.75 | 120.75 | 120.45 | 120.45 | 120.45 | - |
| 16 Sept 2024 | 120.05 | 120.55 | 120.05 | 120.55 | 120.55 | - |
| 13 Sept 2024 | 119.95 | 120.30 | 119.95 | 120.30 | 120.30 | - |
| 12 Sept 2024 | 121.55 | 121.55 | 120.85 | 120.85 | 120.85 | - |
| 11 Sept 2024 | 120.00 | 120.00 | 119.20 | 119.20 | 119.20 | - |
| 10 Sept 2024 | 120.05 | 121.15 | 120.05 | 121.15 | 121.15 | - |
| 09 Sept 2024 | 120.80 | 120.80 | 120.30 | 120.30 | 120.30 | - |
| 06 Sept 2024 | 120.70 | 120.80 | 120.70 | 120.80 | 120.80 | - |
| 05 Sept 2024 | 121.25 | 121.25 | 121.10 | 121.10 | 121.10 | - |
| 04 Sept 2024 | 120.05 | 121.35 | 120.05 | 121.35 | 121.35 | - |
| 03 Sept 2024 | 121.50 | 121.55 | 121.50 | 121.55 | 121.55 | - |
| 02 Sept 2024 | 121.70 | 121.70 | 121.50 | 121.50 | 121.50 | - |
| 30 Aug 2024 | 121.85 | 122.00 | 121.85 | 122.00 | 122.00 | - |
| 29 Aug 2024 | 121.80 | 122.95 | 121.80 | 122.95 | 122.95 | - |
| 28 Aug 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 27 Aug 2024 | 120.35 | 120.35 | 119.85 | 119.85 | 119.85 | - |
| 27 Aug 2024 | 0.67 Dividend | |||||
| 26 Aug 2024 | 120.00 | 121.20 | 120.00 | 121.20 | 120.53 | - |
| 23 Aug 2024 | 122.80 | 122.80 | 121.65 | 121.65 | 120.98 | - |
| 22 Aug 2024 | 123.20 | 123.70 | 123.20 | 123.70 | 123.02 | - |
| 21 Aug 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.37 | - |
| 20 Aug 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.37 | - |
| 19 Aug 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.22 | - |
| 16 Aug 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 124.66 | - |
| 15 Aug 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 123.86 | - |
| 14 Aug 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.21 | - |
| 13 Aug 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.17 | - |
| 12 Aug 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 124.36 | - |
| 09 Aug 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 124.56 | - |
| 08 Aug 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 123.56 | - |
| 07 Aug 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.15 | - |
| 06 Aug 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.82 | - |
| 05 Aug 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.38 | - |
| 02 Aug 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 122.97 | - |
| 01 Aug 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.92 | - |
| 31 Jul 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.13 | - |
| 30 Jul 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.54 | - |
| 29 Jul 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.30 | - |
| 26 Jul 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.45 | - |
| 25 Jul 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - |
| 24 Jul 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.36 | - |
| 23 Jul 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 116.95 | - |
| 22 Jul 2024 | 116.30 | 117.10 | 116.30 | 117.10 | 116.45 | 107 |
| 19 Jul 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 116.90 | - |
| 18 Jul 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.45 | - |
| 17 Jul 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.15 | - |
| 16 Jul 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.60 | - |
| 15 Jul 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 119.78 | - |
| 12 Jul 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.39 | - |
| 11 Jul 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.19 | - |
| 10 Jul 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.01 | - |
| 09 Jul 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.30 | - |
| 08 Jul 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 117.99 | - |
| 05 Jul 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.84 | - |
| 04 Jul 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.39 | - |
| 03 Jul 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 119.98 | - |
| 02 Jul 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 119.78 | - |
| 01 Jul 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.37 | - |
| 28 Jun 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.92 | - |
| 27 Jun 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.37 | - |
| 26 Jun 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 122.57 | - |
| 25 Jun 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 123.86 | - |
| 24 Jun 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 124.66 | - |
| 21 Jun 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 124.36 | - |
| 20 Jun 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.01 | - |
| 19 Jun 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 124.41 | - |
| 18 Jun 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 126.75 | - |
| 17 Jun 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 126.60 | - |
| 14 Jun 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 127.44 | - |
| 13 Jun 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 125.85 | - |
| 12 Jun 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 126.55 | - |
| 11 Jun 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 126.75 | - |
| 10 Jun 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.98 | - |
| 07 Jun 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 128.34 | - |
| 06 Jun 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 127.94 | - |
| 05 Jun 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 129.33 | - |
| 04 Jun 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 126.55 | - |
| 03 Jun 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.90 | - |
| 31 May 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 123.51 | - |
| 30 May 2024 | 123.30 | 124.65 | 123.30 | 124.65 | 123.96 | 81 |
| 29 May 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.71 | - |
| 28 May 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 126.99 | - |
| 27 May 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 126.75 | - |
| 24 May 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.05 | - |
| 24 May 2024 | 0.67 Dividend | |||||
| 23 May 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 126.87 | - |
| 22 May 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 126.53 | - |
| *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.