Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

TIS Inc (4HO.DU)

25.00
+0.20
+(0.81%)
As of 4:00:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.0025.0024.8025.0025.00-
Apr 30, 202525.0025.0024.8024.8024.80-
Apr 29, 202524.8024.8024.8024.8024.80-
Apr 28, 202524.6024.8024.6024.8024.80-
Apr 25, 202524.2024.4024.2024.4024.40-
Apr 24, 202524.4024.6024.4024.6024.60-
Apr 23, 202525.0025.0024.8024.8024.80-
Apr 22, 202524.8024.8024.8024.8024.80-
Apr 17, 202524.4024.6024.4024.6024.60-
Apr 16, 202524.4024.4024.4024.4024.40-
Apr 15, 202524.0024.0024.0024.0024.00-
Apr 14, 202524.0024.0024.0024.0024.00-
Apr 11, 202523.6023.6023.4023.4023.40-
Apr 10, 202524.0024.2024.0024.2024.20-
Apr 9, 202522.8023.2022.8023.2023.20-
Apr 8, 202522.8023.0022.8023.0023.00-
Apr 7, 202523.0023.0022.8022.8022.80-
Apr 4, 202524.4024.6024.4024.6024.60-
Apr 3, 202524.6024.6024.6024.6024.60-
Apr 2, 202524.8024.8024.8024.8024.80-
Apr 1, 202524.8025.0024.8025.0025.00-
Mar 31, 202525.0025.0025.0025.0025.00-
Mar 28, 2025 0.20741019 Dividend
Mar 28, 202525.6025.6025.6025.6025.60-
Mar 27, 202526.0026.0025.8025.80-8.20-
Mar 26, 202525.6025.6025.6025.60-8.14-
Mar 25, 202525.4025.6025.4025.60-8.14-
Mar 24, 202525.4025.4025.4025.40-8.07-
Mar 21, 202525.6025.6025.6025.60-8.14-
Mar 20, 202526.0026.0026.0026.00-8.26-
Mar 19, 202525.6025.8025.6025.60-8.14-
Mar 18, 202525.4025.4025.2025.40-8.07-
Mar 17, 202525.4025.4025.4025.40-8.07-
Mar 14, 202525.4025.4025.2025.20-8.01-
Mar 13, 202525.6025.6025.6025.60-8.14-
Mar 12, 202525.4025.4025.4025.40-8.07-
Mar 11, 202525.8025.8025.6025.60-8.14-
Mar 10, 202525.6025.8025.6025.80-8.20-
Mar 7, 202525.6025.6025.6025.60-8.14-
Mar 6, 202526.0026.2026.0026.20-8.33-
Mar 5, 202526.2026.2026.0026.00-8.26-
Mar 4, 202526.2026.4026.2026.40-8.39-
Mar 3, 202526.2026.2026.0026.00-8.26-
Feb 28, 202526.2026.2026.0026.00-8.26-
Feb 27, 202526.4026.4026.4026.40-8.39-
Feb 26, 202526.6026.6026.6026.60-8.45-
Feb 25, 202524.2024.2024.2024.20-7.69-
Feb 24, 202523.8024.0023.8024.00-7.63-
Feb 21, 202523.8023.8023.8023.80-7.56-
Feb 20, 202523.8023.8023.8023.80-7.56-
Feb 19, 202524.2024.4024.2024.40-7.76-
Feb 18, 202523.2023.2023.0023.20-7.37-
Feb 17, 202523.0023.0023.0023.00-7.31-
Feb 14, 202523.0023.0023.0023.00-7.31-
Feb 13, 202523.0023.2023.0023.20-7.37-
Feb 12, 202523.4023.4023.2023.20-7.37-
Feb 11, 202523.6023.6023.4023.40-7.44-
Feb 10, 202523.4023.6023.4023.60-7.50-
Feb 7, 202523.4023.4023.2023.40-7.44-
Feb 6, 202523.0023.2023.0023.20-7.37-
Feb 5, 202522.8022.8022.8022.80-7.25-
Feb 4, 202521.4021.4021.2021.20-6.74-
Feb 3, 202520.8020.8020.8020.80-6.61-
Jan 31, 202520.8021.0020.8021.00-6.67-
Jan 30, 202521.0021.0021.0021.00-6.67-
Jan 29, 202520.8020.8020.8020.80-6.61-
Jan 28, 202520.8020.8020.8020.80-6.61-
Jan 27, 202520.2020.2020.2020.20-6.42-
Jan 24, 202520.2020.2020.0020.00-6.36-
Jan 23, 202520.2020.2020.2020.20-6.42-
Jan 22, 202520.2020.2020.2020.20-6.42-
Jan 21, 202520.6020.6020.6020.60-6.55-
Jan 20, 202520.6020.6020.6020.60-6.55-
Jan 17, 202520.8020.8020.8020.80-6.61-
Jan 16, 202520.8020.8020.8020.80-6.61-
Jan 15, 202520.6020.6020.6020.60-6.55-
Jan 14, 202521.2021.2021.2021.20-6.74-
Jan 13, 202521.6021.6021.6021.60-6.87-
Jan 10, 202521.4021.4021.4021.40-6.80-
Jan 9, 202521.6021.8021.6021.80-6.93-
Jan 8, 202521.6021.6021.6021.60-6.87-
Jan 7, 202521.6021.6021.6021.60-6.87-
Jan 6, 202522.0022.0021.8021.80-6.93-
Jan 3, 202522.6022.6022.6022.60-7.18-
Jan 2, 202522.4022.6022.4022.60-7.18-
Dec 30, 202422.2022.2022.2022.20-7.06-
Dec 27, 202422.2022.2022.2022.20-7.06-
Dec 23, 202423.0023.0023.0023.00-7.31-
Dec 20, 202422.8022.8022.8022.80-7.25-
Dec 19, 202423.2023.2023.2023.20-7.37-
Dec 18, 202423.4023.4023.4023.40-7.44-
Dec 17, 202423.4023.4023.4023.40-7.44-
Dec 16, 202423.6023.6023.6023.60-7.50-
Dec 13, 202424.2024.2024.0024.00-7.63-
Dec 12, 202424.0024.0024.0024.00-7.63-
Dec 11, 202424.2024.2024.2024.20-7.69-
Dec 10, 202424.0024.0023.8024.00-7.63-
Dec 9, 202424.4024.4024.2024.20-7.69-
Dec 6, 202423.4023.6023.4023.60-7.50-
Dec 5, 202424.0024.0023.8023.80-7.56-
Dec 4, 202423.6023.6023.4023.40-7.44-
Dec 3, 202423.2023.4023.2023.40-7.44-
Dec 2, 202422.8023.0022.8023.00-7.31-
Nov 29, 202422.6022.6022.6022.60-7.18-
Nov 28, 202422.4022.4022.4022.40-7.12-
Nov 27, 202422.2022.4022.2022.20-7.06-
Nov 26, 202422.0022.0022.0022.00-6.99-
Nov 25, 202422.0022.0022.0022.00-6.99-
Nov 22, 202422.8023.0022.8023.00-7.31-
Nov 21, 202422.2022.2022.2022.20-7.06-
Nov 20, 202422.8023.0022.8023.00-7.31-
Nov 19, 202423.2023.2023.2023.20-7.37-
Nov 18, 202423.2023.2023.2023.20-7.37-
Nov 15, 202423.0023.2023.0023.20-7.37-
Nov 14, 202423.0023.2023.0023.20-7.37-
Nov 13, 202423.0023.0023.0023.00-7.31-
Nov 12, 202423.0023.0023.0023.00-7.31-
Nov 11, 202423.2023.2023.2023.20-7.37-
Nov 8, 202422.8022.8022.8022.80-7.25-
Nov 7, 202422.4022.4022.4022.40-7.12-
Nov 6, 202422.0022.0022.0022.00-6.99-
Nov 5, 202421.2021.4021.2021.40-6.80-
Nov 4, 202421.4021.4021.4021.40-6.80-
Nov 1, 202421.4021.4021.4021.40-6.80-
Oct 31, 202422.6022.6022.6022.60-7.18-
Oct 30, 202422.4022.4022.4022.40-7.12-
Oct 29, 202422.0022.0022.0022.00-6.99-
Oct 28, 202422.0022.0022.0022.00-6.99-
Oct 25, 202421.6021.6021.6021.60-6.87-
Oct 24, 202421.8022.0021.8022.00-6.99-
Oct 23, 202421.8021.8021.8021.80-6.93-
Oct 22, 202422.2022.2022.2022.20-7.06-
Oct 21, 202422.6022.6022.4022.40-7.12-
Oct 18, 202422.6022.6022.6022.60-7.18-
Oct 17, 202422.6022.6022.4022.40-7.12-
Oct 16, 202422.6022.6022.6022.60-7.18-
Oct 15, 202422.8022.8022.8022.80-7.25-
Oct 14, 202422.6022.6022.6022.60-7.18-
Oct 11, 202422.8022.8022.6022.60-7.18-
Oct 10, 202422.6022.8022.6022.80-7.25-
Oct 9, 202422.8022.8022.8022.80-7.25-
Oct 8, 202422.4022.6022.4022.60-7.18-
Oct 7, 202422.4022.4022.2022.20-7.06-
Oct 4, 202422.4022.4022.4022.40-7.12-
Oct 3, 202422.0022.0022.0022.00-6.99-
Oct 2, 202422.2022.2021.8022.00-6.99-
Oct 1, 202422.4022.6022.4022.60-7.18-
Sep 30, 202422.4022.6022.4022.40-7.12-
Sep 27, 2024 0.20741019 Dividend
Sep 27, 202422.0022.6022.0022.40-7.12-
Sep 26, 202422.2022.4022.2022.203.75-
Sep 25, 202422.0022.0021.8022.003.72-
Sep 24, 202422.0022.0022.0022.003.72-
Sep 23, 202421.6021.8021.6021.803.68-
Sep 20, 202422.0022.0021.6021.603.65-
Sep 19, 202422.2022.2022.0022.203.75-
Sep 18, 202422.0022.0022.0022.003.72-
Sep 17, 202422.2022.4022.2022.203.75-
Sep 16, 202422.0022.0021.8021.803.68-
Sep 13, 202422.0022.0021.8021.803.68-
Sep 12, 202422.0022.2022.0022.003.72-
Sep 11, 202422.2022.2022.0022.203.75-
Sep 10, 202421.8022.0021.8022.003.72-
Sep 9, 202421.8022.0021.8022.003.72-
Sep 6, 202421.8022.0021.8022.003.72-
Sep 5, 202421.8021.8021.6021.803.68-
Sep 4, 202421.4021.8021.4021.803.68-
Sep 3, 202421.8022.0021.8022.003.72-
Sep 2, 202421.4021.4021.4021.403.62-
Aug 30, 202422.2022.2022.0022.003.72-
Aug 29, 202422.0022.2022.0022.203.75-
Aug 28, 202422.0022.0022.0022.003.72-
Aug 27, 202422.0022.0022.0022.003.72-
Aug 26, 202421.0021.0020.8020.803.51-
Aug 23, 202420.6020.6020.4020.603.48-
Aug 22, 202420.4020.4020.4020.403.45-
Aug 21, 202420.0020.0019.9020.003.38-
Aug 20, 202419.8020.0019.8020.003.38-
Aug 19, 202419.8019.8019.6019.603.31-
Aug 16, 202419.7019.8019.7019.803.34-
Aug 15, 202419.6019.7019.6019.603.31-
Aug 14, 202420.0020.0019.9019.903.36-
Aug 13, 202419.9020.0019.9020.003.38-
Aug 12, 202419.4019.4019.3019.403.28-
Aug 9, 202419.4019.4019.3019.403.28-
Aug 8, 202419.3019.4019.3019.403.28-
Aug 7, 202419.4019.4019.2019.203.24-
Aug 6, 202419.0019.1018.4018.403.11-
Aug 5, 202418.6018.6018.2018.203.07-
Aug 2, 202419.0019.1019.0019.103.23-
Aug 1, 202419.3019.4019.3019.403.28-
Jul 31, 202419.0019.5019.0019.403.28-
Jul 30, 202418.9019.0018.8019.003.21-
Jul 29, 202418.9018.9018.9018.903.19-
Jul 26, 202418.6018.6018.5018.603.14-
Jul 25, 202418.8018.8018.6018.603.14-
Jul 24, 202418.7018.8018.7018.703.16-
Jul 23, 202418.8018.9018.8018.903.19-
Jul 22, 202418.6018.7018.6018.703.16-
Jul 19, 202418.6018.6018.5018.603.14-
Jul 18, 202419.1019.1018.9018.903.19-
Jul 17, 202418.3018.6018.3018.603.14-
Jul 16, 202418.0018.1018.0018.103.06-
Jul 15, 202417.9017.9017.9017.903.02-
Jul 12, 202417.8017.9017.8017.903.02-
Jul 11, 202417.6017.9017.6017.903.02-
Jul 10, 202417.3017.4017.3017.402.94-
Jul 9, 202417.5017.5017.4017.402.94-
Jul 8, 202417.3017.3017.2017.302.92-
Jul 5, 202417.2017.2017.1017.202.91-
Jul 4, 202417.2017.3017.2017.202.91-
Jul 3, 202417.4017.4017.3017.302.92-
Jul 2, 202417.5017.5017.5017.502.96-
Jul 1, 202417.4017.5017.4017.502.96-
Jun 28, 202417.7017.8017.7017.702.99-
Jun 27, 202417.7017.8017.7017.702.99-
Jun 26, 202417.7017.7017.6017.602.97-
Jun 25, 202417.6017.7017.6017.702.99-
Jun 24, 202417.4017.4017.4017.402.94-
Jun 21, 202417.2017.3017.2017.202.91-
Jun 20, 202416.8016.8016.7016.702.82-
Jun 19, 202416.7016.8016.7016.702.82-
Jun 18, 202416.9017.0016.9017.002.87-
Jun 17, 202416.6016.6016.4016.502.79-
Jun 14, 202416.5016.8016.5016.702.82-
Jun 13, 202416.5016.7016.5016.702.82-
Jun 12, 202416.9016.9016.9016.902.86-
Jun 11, 202417.1017.2017.1017.202.91-
Jun 10, 202417.2017.2017.2017.202.91-
Jun 7, 202417.3017.3017.2017.202.91-
Jun 6, 202417.1017.1017.1017.102.89-
Jun 5, 202416.9016.9016.8016.902.86-
Jun 4, 202416.7016.9016.7016.802.84-
Jun 3, 202416.7016.7016.7016.702.82-
May 31, 202416.5016.5016.4016.402.77-
May 30, 202416.5016.5016.5016.502.79-
May 29, 202416.1016.1016.1016.102.72-
May 28, 202416.4016.4016.4016.402.77-
May 27, 202416.5016.6016.5016.502.79-
May 24, 202416.4016.4016.4016.402.77-
May 23, 202416.7016.7016.6016.702.82-
May 22, 202416.7016.7016.6016.602.80-
May 21, 202417.1017.2017.1017.102.89-
May 20, 202417.2017.2017.2017.202.91-
May 17, 202417.3017.3017.3017.302.92-
May 16, 202417.6017.6017.5017.502.96-
May 15, 202417.7017.9017.7017.903.02-
May 14, 202418.2018.4018.2018.303.09-
May 13, 202418.2018.2018.2018.203.07-
May 10, 202418.7018.8018.7018.803.18-
May 9, 202418.7019.0018.7018.903.19-
May 8, 202420.0020.2020.0020.203.41-
May 7, 202420.2020.4020.2020.203.41-
May 6, 202420.0020.0020.0020.003.38-
May 3, 202420.2020.2020.2020.203.41-
May 2, 202419.9020.0019.9020.003.38-

Related Tickers

5U2.F Cybertrust Japan Co., Ltd.
14.20
-0.70%
 
3NH.DU Infotel SA
42.80
+1.18%
 
6WS0.DU Wise PLC
12.10
+5.22%
 
6WS.DU Wise PLC
12.09
+5.96%
 
7T4.DU Tinexta
9.86
+6.31%
 
5IY.F Avensia AB (publ)
0.8640
+0.93%
 
3CZ.F
 
IMCI Infinite Group, Inc.
0.0002
0.00%
 
NDTAF Northern Data AG
30.05
0.00%
 
COK.DE Cancom SE
27.70
+2.78%