Singapore markets closed

TUI AG (TUI1.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
6.44+0.08 (+1.19%)
As of 08:08AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20246.446.446.446.446.44150
31 May 20246.446.446.346.366.36122
30 May 20246.436.436.346.396.3917,935
29 May 20246.646.646.606.606.60175
28 May 20246.556.696.556.696.69459
27 May 20246.476.556.476.536.531,202
24 May 20246.306.306.306.306.30-
23 May 20246.376.426.316.426.426,645
22 May 20246.366.366.306.306.301,682
21 May 20246.496.496.426.426.42650
20 May 20246.556.556.496.496.493,000
17 May 20246.726.726.506.576.571,810
16 May 20246.906.926.656.656.651,921
15 May 20246.937.196.937.017.011,713
14 May 20246.957.006.956.996.99627
13 May 20246.816.916.756.916.914,616
10 May 20246.656.746.656.746.74169
09 May 20246.636.636.636.636.63130
08 May 20246.706.706.626.696.6965
07 May 20246.756.866.576.576.57700
06 May 20246.646.766.646.706.704,060
03 May 20246.636.636.636.636.63-
02 May 20246.696.696.626.626.62223
30 Apr 20246.826.826.666.666.661,748
29 Apr 20246.756.816.746.816.811,110
26 Apr 20246.746.846.746.846.84402
25 Apr 20246.706.706.706.706.70-
24 Apr 20246.916.916.766.786.789,477
23 Apr 20246.936.936.846.846.841,342
22 Apr 20246.726.946.726.936.931,020
19 Apr 20246.536.666.536.666.662,015
18 Apr 20246.606.736.606.736.73825
17 Apr 20246.696.746.636.636.631,532
16 Apr 20247.027.026.686.706.707,280
15 Apr 20247.197.477.187.187.1811,135
12 Apr 20247.597.737.447.447.442,918
11 Apr 20247.917.917.447.627.6230,917
10 Apr 20247.957.977.897.977.97955
09 Apr 20247.937.997.857.977.974,416
08 Apr 20247.657.987.657.987.983,645
05 Apr 20247.537.617.537.617.614,378
04 Apr 20247.457.737.457.737.732,419
03 Apr 20247.417.467.347.437.431,385
02 Apr 20247.677.787.357.407.409,792
28 Mar 20247.537.647.537.647.641,000
27 Mar 20247.587.597.437.577.571,812
26 Mar 20247.147.607.147.607.604,299
25 Mar 20246.907.186.807.187.181,260
22 Mar 20246.806.806.806.806.80-
21 Mar 20246.716.926.716.806.801,986
20 Mar 20246.566.566.566.566.56-
19 Mar 20246.576.576.506.566.561,470
18 Mar 20246.596.676.596.646.64378
15 Mar 20246.616.666.616.666.663,100
14 Mar 20246.656.676.556.556.55265
13 Mar 20246.786.786.676.676.67205
12 Mar 20246.746.806.696.696.692,344
11 Mar 20246.686.806.686.806.80500
08 Mar 20246.756.806.636.806.801,455
07 Mar 20246.666.876.666.856.8513,061
06 Mar 20246.396.746.396.746.746,982
05 Mar 20246.316.316.176.216.214,312
04 Mar 20246.466.466.296.406.402,993
01 Mar 20246.496.536.466.466.46334
29 Feb 20246.526.566.506.526.52907
28 Feb 20246.636.636.556.556.55400
27 Feb 20246.536.626.536.566.5692
26 Feb 20246.626.626.596.596.59832
23 Feb 20246.856.856.556.556.552,789
22 Feb 20246.666.896.666.896.894,833
21 Feb 20246.506.626.486.526.52892
20 Feb 20246.436.596.436.586.581,642
19 Feb 20246.546.546.456.456.45268
16 Feb 20246.306.466.306.466.461,100
15 Feb 20246.416.476.266.266.266,146
14 Feb 20246.826.836.496.536.539,165
13 Feb 20247.117.226.456.456.452,088
12 Feb 20246.546.736.546.726.723,178
09 Feb 20246.406.536.406.536.531,650
08 Feb 20246.346.486.346.436.4312,000
07 Feb 20246.346.346.346.346.3420
06 Feb 20246.186.346.096.346.342,074
05 Feb 20246.196.266.196.266.2690
02 Feb 20246.236.236.236.236.23-
01 Feb 20246.356.356.186.186.18302
31 Jan 20246.406.406.386.386.38500
30 Jan 20246.506.516.506.516.51276
29 Jan 20246.616.616.456.456.45381
26 Jan 20246.686.686.686.686.68-
25 Jan 20246.526.726.526.556.55530
24 Jan 20246.416.496.416.466.46700
23 Jan 20246.436.436.436.436.43-
22 Jan 20246.406.406.406.406.40-
19 Jan 20246.466.476.396.396.391,222
18 Jan 20246.146.406.146.406.401,540
17 Jan 20246.086.125.996.126.1222,100
16 Jan 20246.396.396.166.166.16743
15 Jan 20246.506.506.346.416.41530
12 Jan 20246.716.716.496.496.491,725
11 Jan 20246.776.786.696.696.693,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...