Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.85 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
59,707.87 -2,224.70 (-3.59%) CMC Crypto 200
1,253.02 -81.89 (-6.14%)
Travel+Leisure Co (WD5A.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 10 |
| 02 Jul 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 01 Jul 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 28 Jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 27 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 26 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 25 Jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 24 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 21 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 20 Jun 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 19 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 18 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 17 Jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 14 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 14 Jun 2024 | 0.5 Dividend | |||||
| 13 Jun 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.30 | - |
| 12 Jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.11 | - |
| 11 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.31 | - |
| 10 Jun 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | - |
| 07 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.52 | - |
| 06 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.32 | - |
| 05 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.32 | - |
| 04 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.13 | - |
| 03 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.72 | - |
| 31 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.32 | - |
| 30 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.73 | - |
| 29 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.52 | - |
| 28 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.72 | - |
| 27 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.72 | - |
| 24 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.73 | - |
| 23 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | - |
| 22 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.51 | - |
| 21 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.90 | - |
| 20 May 2024 | 41.20 | 41.40 | 41.20 | 41.40 | 40.90 | - |
| 17 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | - |
| 16 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.10 | - |
| 15 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | - |
| 14 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | - |
| 13 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | - |
| 10 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | - |
| 09 May 2024 | 41.40 | 41.80 | 41.40 | 41.80 | 41.30 | - |
| 08 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | - |
| 07 May 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.30 | - |
| 06 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.71 | - |
| 03 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.51 | - |
| 02 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | - |
| 30 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | - |
| 29 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.09 | - |
| 26 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.89 | - |
| 25 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.29 | - |
| 24 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.09 | - |
| 23 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.10 | - |
| 22 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.11 | - |
| 19 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.11 | - |
| 18 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.92 | - |
| 17 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.51 | - |
| 16 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.90 | - |
| 15 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.90 | - |
| 12 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.89 | - |
| 11 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.70 | - |
| 10 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.09 | - |
| 09 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.49 | - |
| 08 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.09 | - |
| 05 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.89 | - |
| 04 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.68 | - |
| 03 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.08 | - |
| 02 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.67 | - |
| 28 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.87 | - |
| 27 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.08 | - |
| 26 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.28 | - |
| 25 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.08 | - |
| 22 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.49 | - |
| 21 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.29 | - |
| 20 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.50 | - |
| 20 Mar 2024 | 0.5 Dividend | |||||
| 19 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.61 | - |
| 18 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.41 | - |
| 15 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.83 | - |
| 14 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.02 | - |
| 13 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.02 | - |
| 12 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.02 | - |
| 11 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.02 | - |
| 08 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.44 | - |
| 07 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.41 | - |
| 06 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.22 | - |
| 05 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.44 | - |
| 04 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.83 | - |
| 01 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.22 | - |
| 29 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.41 | - |
| 28 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.22 | - |
| 27 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.83 | - |
| 26 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.02 | - |
| 23 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 40.80 | - |
| 22 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.85 | - |
| 21 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.09 | - |
| 20 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.09 | - |
| 19 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.90 | - |
| 16 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.29 | - |
| 15 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.51 | - |
| 14 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.12 | - |
| *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.