New Zealand markets closed

TUI AG (TUI1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.55-0.10 (-1.53%)
At close: 09:55PM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20246.726.906.426.556.55147,450
18 Jul 20247.147.196.536.666.66235,825
17 Jul 20246.917.226.907.147.1471,795
16 Jul 20246.756.926.746.906.9020,118
15 Jul 20246.706.816.666.766.7626,083
12 Jul 20246.726.756.546.706.7046,267
11 Jul 20246.696.746.616.716.7146,224
10 Jul 20246.596.726.596.686.6861,867
09 Jul 20246.746.766.566.616.6149,441
08 Jul 20246.526.766.526.736.7350,847
05 Jul 20246.506.696.476.536.5311,345
04 Jul 20246.546.546.466.486.4813,236
03 Jul 20246.476.546.466.516.5135,167
02 Jul 20246.506.536.376.466.4662,187
01 Jul 20246.676.746.576.576.5730,748
28 Jun 20246.666.726.586.606.6055,199
27 Jun 20246.616.736.576.666.6640,474
26 Jun 20246.836.956.556.626.6260,787
25 Jun 20246.856.906.696.886.8811,825
24 Jun 20246.786.976.756.856.8562,131
21 Jun 20246.846.946.736.796.7933,648
20 Jun 20246.856.906.536.826.8235,740
19 Jun 20246.906.936.836.876.8715,077
18 Jun 20247.047.076.856.866.8611,845
17 Jun 20246.827.106.797.027.0243,609
14 Jun 20247.077.086.716.786.78119,152
13 Jun 20247.167.207.027.047.0458,751
12 Jun 20247.067.196.977.157.1530,094
11 Jun 20247.137.287.017.057.0532,556
10 Jun 20246.967.126.907.107.1077,125
07 Jun 20247.077.116.887.007.00124,686
06 Jun 20247.497.497.087.117.11145,181
05 Jun 20247.037.477.017.397.39103,519
04 Jun 20246.887.026.817.017.01123,636
03 Jun 20246.446.846.386.816.8160,490
31 May 20246.456.476.286.346.3451,390
30 May 20246.446.486.306.446.4425,842
29 May 20246.666.666.476.506.5023,276
28 May 20246.536.766.536.686.6845,667
27 May 20246.476.566.476.546.547,481
24 May 20246.346.466.236.426.4250,848
23 May 20246.376.476.306.356.3524,228
22 May 20246.396.406.296.366.3659,858
21 May 20246.496.516.326.416.4134,632
20 May 20246.556.566.456.476.4719,357
17 May 20246.686.726.416.536.5356,139
16 May 20246.926.946.696.716.7144,750
15 May 20247.177.196.746.926.9288,955
14 May 20246.987.126.837.047.0453,761
13 May 20246.816.966.746.966.9623,444
10 May 20246.686.866.636.796.7941,609
09 May 20246.646.756.616.666.6623,602
08 May 20246.716.736.616.656.6518,368
07 May 20246.786.856.646.746.7429,960
06 May 20246.676.806.656.786.787,669
03 May 20246.636.746.626.646.646,023
02 May 20246.686.696.566.636.6321,014
30 Apr 20246.836.866.646.676.6719,662
29 Apr 20246.806.846.716.826.8224,243
26 Apr 20246.746.816.726.756.7510,628
25 Apr 20246.736.876.656.696.6919,494
24 Apr 20246.936.936.706.736.7337,492
23 Apr 20246.916.986.836.906.9031,054
22 Apr 20246.706.966.706.866.8642,178
19 Apr 20246.566.716.476.636.6338,849
18 Apr 20246.606.776.606.736.7358,072
17 Apr 20246.726.746.566.586.5836,589
16 Apr 20247.007.006.646.726.7281,226
15 Apr 20247.357.486.997.007.00145,757
12 Apr 20247.667.727.257.297.2971,415
11 Apr 20247.937.957.407.607.6045,067
10 Apr 20247.977.987.807.927.9225,185
09 Apr 20247.968.017.887.927.9270,099
08 Apr 20247.647.977.647.957.9579,978
05 Apr 20247.557.647.477.617.6140,796
04 Apr 20247.507.757.417.587.5830,099
03 Apr 20247.447.547.337.487.4817,157
02 Apr 20247.657.787.347.417.4182,942
28 Mar 20247.587.737.547.637.6342,474
27 Mar 20247.627.637.437.547.5442,491
26 Mar 20247.157.647.147.617.61170,329
25 Mar 20246.917.146.817.117.1155,149
22 Mar 20246.806.976.796.876.8719,798
21 Mar 20246.726.966.726.806.8056,801
20 Mar 20246.586.716.496.676.6712,503
19 Mar 20246.596.606.486.566.5617,685
18 Mar 20246.626.766.556.606.6018,141
15 Mar 20246.626.706.616.616.613,222
14 Mar 20246.696.716.616.626.629,939
13 Mar 20246.756.766.666.686.6811,252
12 Mar 20246.776.816.646.716.7120,561
11 Mar 20246.696.746.596.716.7121,886
08 Mar 20246.816.886.606.666.6635,199
07 Mar 20246.706.906.666.776.7769,527
06 Mar 20246.446.726.336.686.6863,016
05 Mar 20246.286.286.046.136.1344,238
04 Mar 20246.446.456.266.336.3345,511
01 Mar 20246.496.576.356.416.4128,052
29 Feb 20246.536.586.366.466.4651,692
28 Feb 20246.646.656.516.536.536,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...