Singapore markets close in 5 hours 37 minutes
Straits Times Index
3,308.28 +11.39 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,422.04 +214.91 (+1.18%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,964.40 +2,479.20 (+4.31%) CMC Crypto 200
1,286.21 +15.47 (+1.22%)
Yum! Brands, Inc. (TGR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 126.70 | 127.70 | 126.70 | 127.45 | 127.45 | 19 |
| 30 Apr 2024 | 133.80 | 133.80 | 132.80 | 133.10 | 133.10 | 347 |
| 29 Apr 2024 | 131.95 | 132.60 | 131.95 | 132.60 | 132.60 | 14 |
| 26 Apr 2024 | 131.85 | 133.40 | 130.90 | 133.40 | 133.40 | 890 |
| 25 Apr 2024 | 131.80 | 131.80 | 131.20 | 131.50 | 131.50 | 16 |
| 24 Apr 2024 | 130.60 | 131.90 | 130.60 | 131.90 | 131.90 | 3 |
| 23 Apr 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 22 Apr 2024 | 130.45 | 130.65 | 130.35 | 130.65 | 130.65 | 22 |
| 19 Apr 2024 | 129.30 | 130.25 | 129.30 | 130.00 | 130.00 | 2 |
| 18 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 17 Apr 2024 | 129.45 | 129.45 | 129.20 | 129.20 | 129.20 | 3 |
| 16 Apr 2024 | 128.90 | 129.55 | 128.90 | 129.55 | 129.55 | 30 |
| 15 Apr 2024 | 130.15 | 130.35 | 130.15 | 130.35 | 130.35 | 10 |
| 12 Apr 2024 | 129.20 | 129.30 | 129.20 | 129.30 | 129.30 | 22 |
| 11 Apr 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 10 Apr 2024 | 125.45 | 125.45 | 124.15 | 124.15 | 124.15 | 251 |
| 09 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 08 Apr 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 1 |
| 05 Apr 2024 | 126.35 | 126.40 | 125.20 | 125.45 | 125.45 | 15 |
| 04 Apr 2024 | 128.50 | 128.50 | 127.45 | 127.45 | 127.45 | 8 |
| 03 Apr 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 02 Apr 2024 | 131.20 | 131.20 | 129.80 | 129.90 | 129.90 | 532 |
| 28 Mar 2024 | 128.25 | 128.30 | 128.20 | 128.30 | 128.30 | 10 |
| 27 Mar 2024 | 124.35 | 126.15 | 124.35 | 126.15 | 126.15 | 42 |
| 26 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 25 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 40 |
| 22 Mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| 21 Mar 2024 | 125.85 | 126.00 | 125.85 | 126.00 | 126.00 | 54 |
| 20 Mar 2024 | 125.95 | 126.00 | 125.90 | 126.00 | 126.00 | 5 |
| 19 Mar 2024 | 125.95 | 126.15 | 125.95 | 126.15 | 126.15 | 1 |
| 18 Mar 2024 | 125.05 | 126.15 | 124.80 | 126.15 | 126.15 | 481 |
| 15 Mar 2024 | 126.75 | 126.75 | 125.90 | 126.00 | 126.00 | 11 |
| 14 Mar 2024 | 126.40 | 126.40 | 125.40 | 125.90 | 125.90 | 111 |
| 13 Mar 2024 | 127.70 | 127.70 | 127.05 | 127.05 | 127.05 | 55 |
| 12 Mar 2024 | 129.15 | 129.15 | 129.00 | 129.00 | 129.00 | 130 |
| 11 Mar 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
| 08 Mar 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 07 Mar 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 06 Mar 2024 | 126.55 | 127.90 | 126.55 | 127.90 | 127.90 | 1 |
| 05 Mar 2024 | 127.65 | 127.90 | 127.65 | 127.90 | 127.90 | 1 |
| 04 Mar 2024 | 127.30 | 127.75 | 126.80 | 127.75 | 127.75 | 195 |
| 01 Mar 2024 | 128.50 | 128.50 | 126.20 | 126.20 | 126.20 | 25 |
| 29 Feb 2024 | 127.35 | 128.00 | 127.35 | 128.00 | 128.00 | 50 |
| 28 Feb 2024 | 126.85 | 127.50 | 126.80 | 127.50 | 127.50 | 265 |
| 27 Feb 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 26 Feb 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 23 Feb 2024 | 127.15 | 128.00 | 126.40 | 127.75 | 127.75 | 21 |
| 22 Feb 2024 | 125.60 | 125.90 | 125.60 | 125.90 | 125.90 | 1 |
| 21 Feb 2024 | 124.50 | 124.55 | 123.95 | 124.55 | 124.55 | 81 |
| 20 Feb 2024 | 123.15 | 124.15 | 123.15 | 124.15 | 124.15 | 1 |
| 20 Feb 2024 | 0.67 Dividend | |||||
| 19 Feb 2024 | 125.30 | 125.30 | 124.95 | 124.95 | 124.28 | 8 |
| 16 Feb 2024 | 126.75 | 126.75 | 125.50 | 125.50 | 124.83 | 14 |
| 15 Feb 2024 | 124.50 | 125.55 | 124.50 | 125.55 | 124.88 | 56 |
| 14 Feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.94 | - |
| 13 Feb 2024 | 120.70 | 122.05 | 120.30 | 122.05 | 121.40 | 58 |
| 12 Feb 2024 | 120.00 | 121.65 | 119.85 | 121.65 | 121.00 | 201 |
| 09 Feb 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 119.61 | - |
| 08 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.77 | - |
| 07 Feb 2024 | 120.10 | 120.10 | 116.50 | 117.40 | 116.77 | 473 |
| 06 Feb 2024 | 117.25 | 118.65 | 117.25 | 118.65 | 118.01 | 27 |
| 05 Feb 2024 | 117.75 | 118.20 | 117.75 | 118.20 | 117.57 | 7 |
| 02 Feb 2024 | 118.60 | 119.10 | 118.60 | 119.10 | 118.46 | 1 |
| 01 Feb 2024 | 120.55 | 120.55 | 119.45 | 119.65 | 119.01 | 26 |
| 31 Jan 2024 | 121.10 | 121.10 | 121.05 | 121.05 | 120.40 | 1 |
| 30 Jan 2024 | 120.40 | 120.75 | 120.40 | 120.75 | 120.10 | 6 |
| 29 Jan 2024 | 119.95 | 120.00 | 119.15 | 119.15 | 118.51 | 100 |
| 26 Jan 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 118.91 | - |
| 25 Jan 2024 | 118.40 | 119.45 | 118.40 | 119.45 | 118.81 | 3 |
| 24 Jan 2024 | 120.85 | 121.95 | 120.10 | 120.20 | 119.56 | 368 |
| 23 Jan 2024 | 121.35 | 121.35 | 121.30 | 121.30 | 120.65 | 1 |
| 22 Jan 2024 | 120.70 | 121.90 | 120.70 | 121.70 | 121.05 | 210 |
| 19 Jan 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.41 | - |
| 18 Jan 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 118.66 | 50 |
| 17 Jan 2024 | 118.35 | 119.55 | 118.35 | 119.55 | 118.91 | 30 |
| 16 Jan 2024 | 118.65 | 118.65 | 114.10 | 114.15 | 113.54 | 149 |
| 15 Jan 2024 | 117.15 | 118.85 | 117.15 | 118.85 | 118.21 | 61 |
| 12 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.72 | - |
| 11 Jan 2024 | 117.50 | 117.75 | 116.60 | 116.70 | 116.07 | 758 |
| 10 Jan 2024 | 117.10 | 117.85 | 117.10 | 117.85 | 117.22 | 247 |
| 09 Jan 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.07 | - |
| 08 Jan 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 115.93 | - |
| 05 Jan 2024 | 116.45 | 118.40 | 116.45 | 116.75 | 116.12 | 165 |
| 04 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.07 | - |
| 03 Jan 2024 | 119.10 | 119.10 | 118.25 | 118.80 | 118.16 | 35 |
| 02 Jan 2024 | 118.80 | 118.80 | 117.85 | 118.10 | 117.47 | 36 |
| 29 Dec 2023 | 117.75 | 117.75 | 117.75 | 117.75 | 117.12 | - |
| 28 Dec 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 117.17 | - |
| 27 Dec 2023 | 117.85 | 117.85 | 117.85 | 117.85 | 117.22 | - |
| 22 Dec 2023 | 116.85 | 118.05 | 116.85 | 117.85 | 117.22 | 7 |
| 21 Dec 2023 | 117.70 | 118.00 | 117.70 | 118.00 | 117.37 | 5 |
| 20 Dec 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 118.41 | - |
| 19 Dec 2023 | 119.35 | 119.35 | 119.35 | 119.35 | 118.71 | - |
| 18 Dec 2023 | 117.10 | 119.20 | 117.10 | 119.20 | 118.56 | 3 |
| 15 Dec 2023 | 119.70 | 120.60 | 118.45 | 118.45 | 117.81 | 74 |
| 14 Dec 2023 | 119.70 | 120.50 | 117.65 | 117.65 | 117.02 | 255 |
| 13 Dec 2023 | 118.60 | 119.80 | 117.00 | 119.80 | 119.16 | 505 |
| 12 Dec 2023 | 117.00 | 118.15 | 117.00 | 118.15 | 117.52 | 125 |
| 11 Dec 2023 | 117.15 | 117.65 | 117.15 | 117.65 | 117.02 | 20 |
| 08 Dec 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 115.08 | - |
| *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.