Tsingtao Brewery Co Ltd (TSI.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
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 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 200 |
| 03 Jul 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 03 Jul 2024 | 2.19 Dividend | |||||
| 02 Jul 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 3.63 | - |
| 01 Jul 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 3.70 | - |
| 28 Jun 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 3.84 | - |
| 27 Jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 3.83 | - |
| 26 Jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 25 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 3.86 | - |
| 24 Jun 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 3.80 | - |
| 21 Jun 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 3.77 | - |
| 20 Jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 19 Jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 18 Jun 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 3.90 | - |
| 17 Jun 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 3.99 | - |
| 14 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 3.93 | - |
| 13 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 3.87 | - |
| 12 Jun 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 3.95 | - |
| 11 Jun 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 3.96 | - |
| 10 Jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 3.94 | - |
| 07 Jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 4.01 | - |
| 06 Jun 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 4.08 | - |
| 05 Jun 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 4.14 | - |
| 04 Jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.08 | - |
| 03 Jun 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 4.10 | - |
| 31 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 3.98 | - |
| 30 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 3.97 | - |
| 29 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 4.29 | - |
| 28 May 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 4.42 | - |
| 27 May 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 4.39 | - |
| 24 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 4.29 | - |
| 23 May 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 4.31 | - |
| 22 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.33 | - |
| 21 May 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 4.43 | - |
| 20 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 4.55 | - |
| 17 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 4.43 | - |
| 16 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 4.52 | - |
| 15 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.37 | - |
| 14 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 4.43 | - |
| 13 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.49 | - |
| 10 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 4.52 | - |
| 09 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 4.46 | - |
| 08 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 4.37 | - |
| 07 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 4.38 | - |
| 06 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 4.41 | - |
| 03 May 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 4.24 | - |
| 02 May 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 4.19 | - |
| 30 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.12 | - |
| 29 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 4.11 | - |
| 26 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 4.10 | - |
| 25 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 4.02 | - |
| 24 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 4.08 | - |
| 23 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 3.97 | - |
| 22 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.90 | - |
| 19 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 3.79 | - |
| 18 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 17 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 3.77 | - |
| 16 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 3.76 | - |
| 15 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 3.74 | - |
| 12 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 3.69 | - |
| 11 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 3.76 | - |
| 10 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 3.62 | - |
| 09 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 3.63 | - |
| 08 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 3.59 | - |
| 05 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 04 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 03 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 02 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 3.90 | - |
| 28 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 3.84 | - |
| 27 Mar 2024 | 6.22 | 6.22 | 6.01 | 6.01 | 3.75 | 200 |
| 26 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 25 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 22 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 21 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 3.95 | - |
| 20 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 3.89 | - |
| 19 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 3.91 | - |
| 18 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 15 Mar 2024 | 6.23 | 6.47 | 6.23 | 6.47 | 4.04 | 1,550 |
| 14 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 3.89 | - |
| 13 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 3.98 | - |
| 12 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 3.87 | - |
| 11 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 3.82 | - |
| 08 Mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 3.64 | - |
| 07 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 3.65 | - |
| 06 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.64 | - |
| 05 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 3.56 | - |
| 04 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 3.63 | - |
| 01 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 3.69 | - |
| 29 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.64 | - |
| 28 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.64 | - |
| 27 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 3.76 | - |
| 26 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 4.02 | - |
| 23 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 3.94 | - |
| 22 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 21 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 3.79 | - |
| 20 Feb 2024 | 5.87 | 6.14 | 5.87 | 6.14 | 3.83 | 200 |
| 19 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 3.57 | - |
| 16 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 3.60 | - |
| 15 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 3.40 | - |
| 14 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 3.46 | - |
| *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.