Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
62,131.88 -957.56 (-1.52%) CMC Crypto 200
1,322.88 +28.21 (+2.18%)
Thule Group AB (publ) (TU0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:48PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 27.08 | 27.22 | 27.08 | 27.22 | 27.22 | 150 |
| 07 May 2024 | 26.72 | 27.00 | 26.72 | 26.76 | 26.76 | 900 |
| 06 May 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 13 |
| 03 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 02 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 30 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 29 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 29 Apr 2024 | 4.75 Dividend | |||||
| 26 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 21.15 | - |
| 25 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 20.84 | - |
| 24 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 21.23 | - |
| 23 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 20.63 | - |
| 22 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 20.61 | - |
| 19 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 20.38 | - |
| 18 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 20.92 | - |
| 17 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 21.00 | - |
| 16 Apr 2024 | 26.08 | 26.22 | 25.94 | 25.94 | 21.18 | 683 |
| 15 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 21.23 | - |
| 12 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 21.38 | - |
| 11 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 21.30 | - |
| 10 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 21.43 | - |
| 09 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 21.38 | - |
| 08 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 21.95 | - |
| 05 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 21.85 | - |
| 04 Apr 2024 | 27.34 | 27.34 | 27.30 | 27.30 | 22.29 | 74 |
| 03 Apr 2024 | 26.82 | 26.90 | 26.82 | 26.90 | 21.97 | 35 |
| 02 Apr 2024 | 27.44 | 27.84 | 27.44 | 27.52 | 22.47 | 374 |
| 28 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 22.33 | - |
| 27 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 22.17 | - |
| 26 Mar 2024 | 26.71 | 27.50 | 26.71 | 27.50 | 22.46 | 350 |
| 25 Mar 2024 | 26.18 | 26.90 | 26.18 | 26.90 | 21.97 | 100 |
| 22 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 21.60 | - |
| 21 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 21.48 | - |
| 20 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 21.26 | - |
| 19 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 21.27 | - |
| 18 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 21.45 | - |
| 15 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 21.22 | - |
| 14 Mar 2024 | 26.03 | 26.70 | 26.03 | 26.70 | 21.80 | 100 |
| 13 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 21.00 | - |
| 12 Mar 2024 | 24.97 | 25.49 | 24.97 | 25.49 | 20.82 | 20 |
| 11 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 20.28 | - |
| 08 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 19.63 | - |
| 07 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 19.54 | - |
| 06 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 19.48 | - |
| 05 Mar 2024 | 24.24 | 24.40 | 24.24 | 24.40 | 19.93 | 400 |
| 04 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 20.37 | - |
| 01 Mar 2024 | 24.87 | 25.30 | 24.87 | 25.30 | 20.66 | 300 |
| 29 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 20.37 | - |
| 28 Feb 2024 | 25.90 | 25.90 | 25.63 | 25.63 | 20.93 | 100 |
| 27 Feb 2024 | 25.89 | 25.89 | 25.63 | 25.63 | 20.93 | 50 |
| 26 Feb 2024 | 25.94 | 26.18 | 25.94 | 26.18 | 21.38 | 10 |
| 23 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 21.04 | - |
| 22 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 20.97 | - |
| 21 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 20.55 | - |
| 20 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 20.92 | - |
| 19 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 21.73 | 20 |
| 16 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 21.40 | - |
| 15 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 20.93 | - |
| 14 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 20.68 | - |
| 13 Feb 2024 | 24.87 | 26.04 | 24.87 | 26.04 | 21.26 | 400 |
| 12 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 20.86 | - |
| 09 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 19.66 | - |
| 08 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 18.41 | - |
| 07 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 18.63 | - |
| 06 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 18.05 | - |
| 05 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 18.42 | - |
| 02 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 19.03 | - |
| 01 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 18.96 | - |
| 31 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 19.05 | - |
| 30 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 19.35 | - |
| 29 Jan 2024 | 23.53 | 23.97 | 23.53 | 23.97 | 19.57 | 20 |
| 26 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 18.83 | - |
| 25 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 18.70 | - |
| 24 Jan 2024 | 22.27 | 22.86 | 22.27 | 22.86 | 18.67 | 692 |
| 23 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 18.08 | - |
| 22 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 17.91 | - |
| 19 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 17.90 | - |
| 18 Jan 2024 | 21.82 | 22.13 | 21.82 | 22.13 | 18.07 | 25 |
| 17 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 17.72 | - |
| 16 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 18.10 | - |
| 15 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 18.95 | - |
| 12 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 18.95 | - |
| 11 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 19.27 | - |
| 10 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 18.99 | - |
| 09 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 18.28 | - |
| 08 Jan 2024 | 21.72 | 22.64 | 21.72 | 22.64 | 18.49 | 800 |
| 05 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 18.30 | - |
| 04 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 18.61 | - |
| 03 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 19.47 | - |
| 02 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 19.75 | - |
| 29 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 19.72 | - |
| 28 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 19.88 | - |
| 27 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 19.64 | - |
| 22 Dec 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 19.49 | - |
| 21 Dec 2023 | 24.41 | 24.41 | 24.39 | 24.39 | 19.92 | 600 |
| 20 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 20.06 | - |
| 19 Dec 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 19.85 | - |
| 18 Dec 2023 | 24.37 | 24.40 | 24.37 | 24.40 | 19.93 | 10 |
| 15 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 20.12 | - |
| 14 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 18.93 | - |
| *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.