New Zealand markets open in 5 hours 51 minutes

Trelleborg AB (TLLB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
36.30-0.58 (-1.57%)
As of 01:33PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202436.7436.7636.3036.3036.30-
01 Jul 202436.4836.8836.1836.8836.88-
28 Jun 202436.0236.1635.9836.0036.00-
27 Jun 202435.6236.2035.5236.2036.20-
26 Jun 202435.6636.1035.6636.1036.10-
25 Jun 202437.2237.2235.9835.9835.98-
24 Jun 202436.4837.2836.4837.2837.28-
21 Jun 202436.4836.5636.1236.1236.12-
20 Jun 202436.3636.6036.3636.6036.60-
19 Jun 202436.7236.7636.3436.6036.60-
18 Jun 202436.1836.4236.1836.3236.32-
17 Jun 202435.6435.9835.6435.7835.78-
14 Jun 202436.5236.5235.4635.7435.74-
13 Jun 202437.7837.9636.7036.7036.70300
12 Jun 202436.9438.1036.9438.1038.10182
11 Jun 202436.8037.4236.8037.4237.42-
10 Jun 202436.1836.7836.1836.6036.60-
07 Jun 202436.4836.9236.4836.9236.92-
06 Jun 202436.4636.6236.4636.6236.6228
05 Jun 202435.9636.5835.9636.5836.58-
04 Jun 202436.1036.1235.6635.9035.90200
03 Jun 202435.7236.2835.7236.2436.24-
31 May 202435.6435.8435.4035.8435.84-
30 May 202435.3635.9435.3635.8235.82-
29 May 202436.0236.0235.4835.4835.48-
28 May 202436.2036.5236.2036.5236.52-
27 May 202436.0436.5636.0436.5636.56-
24 May 202435.7236.2835.7236.2836.28-
23 May 202435.9836.7635.9836.3236.32-
22 May 202436.1636.1636.1636.1636.16-
21 May 202435.9636.2635.9636.2636.26-
20 May 202435.4035.8635.4035.8635.86-
17 May 202435.3035.4235.2835.4235.4210
16 May 202435.2235.4035.1035.2235.22-
15 May 202434.9434.9434.9434.9434.94-
14 May 202434.8435.2034.8035.0435.04150
13 May 202434.8234.9034.8234.9034.90-
10 May 202434.5434.9834.5434.9834.98-
09 May 202434.2634.4034.2634.4034.40-
08 May 202434.2434.6434.2434.4234.4280
07 May 202434.1434.4034.1434.3434.34-
06 May 202433.8034.6833.8034.6834.68-
03 May 202433.3633.8033.3633.8033.80-
02 May 202433.0033.6433.0033.6033.60-
30 Apr 202433.3033.6832.9833.0033.00-
29 Apr 202433.3833.8633.3833.8633.86232
26 Apr 202432.5433.3432.5433.3233.32-
25 Apr 202432.9832.9832.7232.7232.72-
25 Apr 20246.75 Dividend
24 Apr 202432.4633.3232.4633.3226.57-
23 Apr 202431.5432.2831.5432.2825.74-
22 Apr 202432.1232.3631.7031.8225.37-
19 Apr 202432.0432.2631.9832.2425.71-
18 Apr 202432.6632.9032.6432.6426.03-
17 Apr 202431.8432.8231.8432.8226.17-
16 Apr 202432.1632.1632.0832.0825.58-
15 Apr 202432.6032.7832.6032.7826.14-
12 Apr 202432.7233.1232.7232.9226.25-
11 Apr 202432.7432.8632.7432.8626.20-
10 Apr 202432.8833.1632.6032.6026.00-
09 Apr 202433.5433.5633.1033.1026.39-
08 Apr 202433.0633.3633.0633.3626.60-
05 Apr 202432.1032.4632.1032.4625.88-
04 Apr 202432.6032.8232.6032.8226.17500
03 Apr 202432.5832.6832.4632.6426.03-
02 Apr 202433.0033.0632.7032.8426.19-
28 Mar 202433.2533.3132.8832.8826.22-
27 Mar 202434.2534.3133.7833.7826.94-
26 Mar 202434.3134.3134.1734.2127.28-
25 Mar 202434.7934.7934.3734.3727.41-
22 Mar 202435.3535.3535.0035.0027.91-
21 Mar 202435.0735.4334.9835.4328.25-
20 Mar 202435.0435.1734.9635.1728.05-
19 Mar 202434.7234.8834.7234.8727.81-
18 Mar 202435.0635.2535.0635.1628.04750
15 Mar 202434.8135.0234.8135.0227.93-
14 Mar 202434.4634.5134.4634.5127.52-
13 Mar 202434.6234.7234.4434.4427.46-
12 Mar 202434.1334.3234.1334.3227.37-
11 Mar 202434.1634.1633.7733.8326.98-
08 Mar 202433.7534.2633.7534.0627.16-
07 Mar 202433.6733.9633.5933.9027.03-
06 Mar 202433.3833.9233.3833.8927.021,000
05 Mar 202433.4033.6833.4033.4526.67-
04 Mar 202434.0634.0633.8433.8426.98-
01 Mar 202433.4434.0433.4434.0427.14-
29 Feb 202433.6733.6733.3033.3026.55-
28 Feb 202433.5933.5933.5033.5026.71-
27 Feb 202433.5633.5833.5633.5826.78-
26 Feb 202433.4033.4033.3733.3726.61-
23 Feb 202433.0833.2433.0833.2426.51-
22 Feb 202432.9333.3832.9333.0826.38-
21 Feb 202432.7432.7432.5932.6326.02-
20 Feb 202432.3733.1232.3733.1226.41500
19 Feb 202432.4732.4732.4732.4725.89-
16 Feb 202432.4132.4932.4132.4925.91-
15 Feb 202431.6232.4531.6232.4525.88-
14 Feb 202430.5030.9930.5030.9924.71-
13 Feb 202430.4330.6230.4330.6224.4260
12 Feb 202430.0330.1430.0330.1424.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...