Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,472.01 -5.89 (-0.11%) Dow
39,120.18 -7.62 (-0.02%) Nasdaq
17,825.31 +20.15 (+0.11%) Bitcoin USD
61,707.47 +615.62 (+1.01%) CMC Crypto 200
1,288.05 +21.90 (+1.73%)
Teleperformance SE (RCF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 20 |
| 26 Jun 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 25 Jun 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| 24 Jun 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 21 Jun 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 20 Jun 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 19 Jun 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 18 Jun 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
| 17 Jun 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 14 Jun 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| 13 Jun 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 12 Jun 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 11 Jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 10 Jun 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 07 Jun 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 06 Jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 05 Jun 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 04 Jun 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 03 Jun 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 31 May 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 30 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 29 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 28 May 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 28 May 2024 | 3.85 Dividend | |||||
| 27 May 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 102.70 | - |
| 24 May 2024 | 103.45 | 105.25 | 103.45 | 105.25 | 101.45 | 20 |
| 23 May 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.33 | - |
| 22 May 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 103.37 | - |
| 21 May 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 105.01 | - |
| 20 May 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 102.75 | - |
| 17 May 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 105.30 | - |
| 16 May 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 105.40 | - |
| 15 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.17 | - |
| 14 May 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 102.46 | - |
| 13 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 98.99 | - |
| 10 May 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 95.31 | - |
| 09 May 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 95.65 | - |
| 08 May 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 96.12 | - |
| 07 May 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 95.79 | - |
| 06 May 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 91.41 | - |
| 03 May 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 93.80 | - |
| 02 May 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 84.78 | - |
| 30 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 85.88 | - |
| 29 Apr 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 85.26 | - |
| 26 Apr 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 84.84 | - |
| 25 Apr 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 86.21 | - |
| 24 Apr 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 87.31 | - |
| 23 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.13 | - |
| 22 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 84.47 | - |
| 19 Apr 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 82.66 | - |
| 18 Apr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 83.32 | - |
| 17 Apr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 85.11 | - |
| 16 Apr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 83.88 | - |
| 15 Apr 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 86.30 | - |
| 12 Apr 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 87.50 | - |
| 11 Apr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 88.50 | - |
| 10 Apr 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 91.90 | - |
| 09 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 89.76 | - |
| 08 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 87.71 | - |
| 05 Apr 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 84.57 | - |
| 04 Apr 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 86.13 | - |
| 03 Apr 2024 | 89.56 | 89.60 | 89.56 | 89.60 | 86.36 | 34 |
| 02 Apr 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 86.34 | - |
| 28 Mar 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 87.31 | - |
| 27 Mar 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 87.44 | - |
| 26 Mar 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 86.81 | - |
| 25 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 87.52 | - |
| 22 Mar 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 84.76 | - |
| 21 Mar 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 83.72 | - |
| 20 Mar 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 80.43 | - |
| 19 Mar 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 81.52 | - |
| 18 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 83.66 | - |
| 15 Mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 83.12 | - |
| 14 Mar 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 81.04 | - |
| 13 Mar 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 81.85 | - |
| 12 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 81.99 | - |
| 11 Mar 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 82.47 | - |
| 08 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 83.09 | - |
| 07 Mar 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 100.68 | - |
| 06 Mar 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 108.58 | - |
| 05 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 106.12 | - |
| 04 Mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 106.89 | - |
| 01 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 110.70 | - |
| 29 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 108.72 | - |
| 28 Feb 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 128.15 | - |
| 27 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 125.74 | - |
| 26 Feb 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 127.57 | - |
| 23 Feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 128.72 | - |
| 22 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 129.25 | - |
| 21 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 128.97 | - |
| 20 Feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 129.50 | - |
| 19 Feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 129.88 | - |
| 16 Feb 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 131.86 | - |
| 15 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 130.03 | - |
| 14 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 130.12 | - |
| 13 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 133.54 | - |
| 12 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 133.78 | - |
| 09 Feb 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 135.57 | - |
| 08 Feb 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 135.62 | - |
| 07 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 138.80 | - |
| *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.