Singapore markets close in 2 hours 34 minutes
Straits Times Index
3,299.46 +8.76 (+0.27%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,058.32 +94.64 (+0.50%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,177.84 +188.90 (+0.31%) CMC Crypto 200
1,257.96 -2.24 (-0.18%)
Tourmaline Oil Corp. (08T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 60 |
| 10 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 09 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 08 May 2024 | 45.02 | 45.02 | 44.77 | 44.77 | 44.77 | 60 |
| 08 May 2024 | 0.5 Dividend | |||||
| 07 May 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.62 | - |
| 06 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.28 | - |
| 03 May 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 43.73 | - |
| 02 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 43.96 | - |
| 30 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.23 | - |
| 29 Apr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.35 | - |
| 26 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.80 | - |
| 25 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.32 | - |
| 24 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.45 | - |
| 23 Apr 2024 | 44.73 | 45.29 | 44.73 | 45.29 | 44.79 | 336 |
| 22 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.62 | - |
| 19 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 42.99 | - |
| 18 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.64 | - |
| 17 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.51 | - |
| 16 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.44 | - |
| 15 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 43.93 | - |
| 12 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.58 | - |
| 11 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.20 | - |
| 10 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.38 | - |
| 09 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.44 | - |
| 08 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.58 | - |
| 05 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.09 | - |
| 04 Apr 2024 | 43.19 | 43.76 | 43.19 | 43.76 | 43.28 | 8 |
| 03 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.01 | - |
| 02 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.15 | - |
| 28 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.74 | - |
| 27 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.54 | - |
| 26 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.67 | - |
| 25 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 39.89 | - |
| 22 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.36 | - |
| 21 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.82 | - |
| 20 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.69 | - |
| 19 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.70 | - |
| 18 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.12 | - |
| 15 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.43 | - |
| 14 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.09 | - |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 39.67 | - |
| 13 Mar 2024 | 0.5 Dividend | |||||
| 12 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 39.27 | - |
| 11 Mar 2024 | 41.15 | 41.15 | 41.09 | 41.09 | 39.84 | 179 |
| 08 Mar 2024 | 42.24 | 42.24 | 40.94 | 40.94 | 39.69 | 60 |
| 07 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.21 | 250 |
| 06 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.40 | - |
| 05 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 40.88 | - |
| 05 Mar 2024 | 0.3 Dividend | |||||
| 04 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.11 | 230 |
| 01 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 40.08 | - |
| 29 Feb 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 39.51 | - |
| 28 Feb 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 39.01 | - |
| 27 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 38.93 | - |
| 26 Feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 38.66 | - |
| 23 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 38.94 | - |
| 22 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 38.94 | - |
| 21 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.29 | - |
| 20 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.67 | - |
| 19 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.55 | - |
| 16 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.16 | - |
| 15 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.44 | - |
| 14 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.83 | - |
| 13 Feb 2024 | 38.43 | 38.98 | 38.43 | 38.98 | 37.52 | 60 |
| 12 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.63 | - |
| 09 Feb 2024 | 38.66 | 39.36 | 38.66 | 38.79 | 37.34 | 425 |
| 08 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 36.90 | - |
| 07 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.13 | - |
| 06 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.76 | - |
| 05 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 36.96 | - |
| 02 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.10 | - |
| 01 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 38.28 | - |
| 31 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.17 | - |
| 30 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 38.58 | - |
| 29 Jan 2024 | 40.17 | 40.26 | 40.17 | 40.26 | 38.76 | 115 |
| 26 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 38.70 | - |
| 25 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.97 | - |
| 24 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.66 | - |
| 23 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 36.75 | - |
| 22 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.29 | - |
| 19 Jan 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.51 | - |
| 18 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 37.81 | - |
| 17 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 37.93 | - |
| 16 Jan 2024 | 42.08 | 42.08 | 40.05 | 40.05 | 38.55 | 50 |
| 15 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 39.84 | - |
| 12 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 39.84 | - |
| 11 Jan 2024 | 40.87 | 41.28 | 40.87 | 41.28 | 39.74 | 40 |
| 10 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.47 | - |
| 09 Jan 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 40.25 | - |
| 08 Jan 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.52 | - |
| 05 Jan 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 40.68 | - |
| 04 Jan 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 40.59 | - |
| 03 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 38.92 | - |
| 02 Jan 2024 | 40.51 | 41.34 | 40.51 | 41.34 | 39.80 | 250 |
| 29 Dec 2023 | 40.16 | 40.18 | 40.16 | 40.18 | 38.68 | - |
| 28 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 38.91 | - |
| 27 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 39.10 | - |
| 22 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 39.10 | - |
| *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.