Stuttgart - Delayed Quote EUR

Teladoc Health Inc (4LL.SG)

6.47
-0.08
(-1.28%)
As of 8:03:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20256.476.476.476.476.47-
May 14, 20256.776.776.556.556.55-
May 13, 20256.516.836.516.796.79-
May 12, 20256.286.636.286.636.63-
May 9, 20256.276.386.276.286.2835
May 8, 20256.076.366.076.366.36-
May 7, 20256.006.055.995.995.99398
May 6, 20256.286.285.995.995.99-
May 5, 20256.216.216.216.216.2166
May 2, 20256.106.246.106.246.248
Apr 30, 20256.356.496.276.276.27510
Apr 29, 20256.236.456.236.456.45-
Apr 28, 20256.266.406.266.406.40100
Apr 25, 20256.426.476.326.326.32100
Apr 24, 20256.206.386.206.356.35150
Apr 23, 20256.266.286.166.226.22-
Apr 22, 20255.706.015.706.016.01100
Apr 17, 20256.186.185.995.995.99-
Apr 16, 20256.036.325.975.995.991,035
Apr 15, 20256.276.396.276.396.39200
Apr 14, 20256.356.366.356.366.3650
Apr 11, 20256.426.426.166.316.31-
Apr 10, 20257.047.186.406.406.40125
Apr 9, 20256.256.916.256.916.9175
Apr 8, 20256.656.896.416.536.53860
Apr 7, 20256.166.466.166.466.46250
Apr 4, 20256.706.706.256.576.57600
Apr 3, 20256.676.886.676.806.80140
Apr 2, 20257.147.217.147.177.17295
Apr 1, 20257.267.307.197.277.27-
Mar 31, 20257.347.507.257.467.46583
Mar 28, 20257.877.877.467.477.47113
Mar 27, 20257.957.957.957.957.95-
Mar 26, 20257.977.977.977.977.97-
Mar 25, 20258.118.118.118.118.11-
Mar 24, 20257.757.757.757.757.75-
Mar 21, 20257.537.607.537.607.60700
Mar 20, 20257.837.837.837.837.83-
Mar 19, 20257.617.747.617.747.74213
Mar 18, 20258.008.008.008.008.0025
Mar 17, 20257.918.097.918.098.0925
Mar 14, 20257.857.927.847.857.85350
Mar 13, 20258.058.057.927.967.96-
Mar 12, 20258.268.348.138.298.29166
Mar 11, 20258.058.238.058.238.231,910
Mar 10, 20258.278.278.008.248.24-
Mar 7, 20258.658.738.658.698.69151
Mar 6, 20258.208.988.208.688.68-
Mar 5, 20258.608.608.348.378.37109
Mar 4, 20258.938.938.408.698.6925
Mar 3, 20259.209.208.998.998.99-
Feb 28, 20259.009.008.788.788.78530
Feb 27, 20258.609.248.609.249.241,300
Feb 26, 202510.7010.7010.3810.3810.38-
Feb 25, 202510.5510.8310.5510.8310.839,333
Feb 24, 202510.7711.0610.7710.9910.991,878
Feb 21, 202512.0312.0311.6311.6311.63-
Feb 20, 202513.3013.3013.3013.3013.30-
Feb 19, 202512.4512.4512.0712.0712.07-
Feb 18, 202513.4013.8413.4013.8413.8415
Feb 17, 202513.2013.3013.1113.2413.2489
Feb 14, 202513.3014.2412.9913.7713.771,131
Feb 13, 202512.0512.9712.0512.7812.78140
Feb 12, 202512.3212.3212.0712.0712.07-
Feb 11, 202513.4813.6212.4512.4512.451,250
Feb 10, 202512.8214.0512.8213.4313.434,471
Feb 7, 202511.7012.6211.7012.6212.62950
Feb 6, 202510.6011.8410.6011.5611.56320
Feb 5, 20259.7610.709.7610.5210.52154
Feb 4, 20259.709.969.709.949.94726
Feb 3, 20259.559.839.559.839.83328
Jan 31, 20259.9110.049.719.719.711,400
Jan 30, 20259.9010.019.889.959.95150
Jan 29, 202510.2010.509.999.999.99600
Jan 28, 20259.7110.189.7110.1710.171,400
Jan 27, 20259.299.649.299.649.64-
Jan 24, 20259.579.669.569.669.6640
Jan 23, 20259.389.659.389.649.6420
Jan 22, 20259.149.589.149.579.57-
Jan 21, 20258.699.168.699.169.16-
Jan 20, 20258.808.808.678.688.68-
Jan 17, 20258.858.908.858.908.90-
Jan 16, 20259.079.278.858.898.891,620
Jan 15, 20259.059.358.959.099.09500
Jan 14, 20259.609.608.998.998.99-
Jan 13, 20259.529.529.299.409.40120
Jan 10, 20259.369.679.369.679.67-
Jan 9, 20259.379.379.379.379.37-
Jan 8, 20259.549.549.549.549.54-
Jan 7, 20259.4810.009.4810.0010.0050
Jan 6, 20259.159.159.159.159.15-
Jan 3, 20259.229.279.179.179.1710
Jan 2, 20258.719.188.719.189.18-
Dec 30, 20248.978.978.978.978.97-
Dec 27, 20248.609.008.609.009.0015
Dec 23, 20249.059.058.828.828.82-
Dec 20, 20248.578.578.358.358.35121
Dec 19, 20249.039.038.768.768.76115
Dec 18, 20249.499.589.079.079.07140
Dec 17, 202410.0410.0410.0410.0410.04-
Dec 16, 20249.8010.089.8010.0810.08201
Dec 13, 20249.719.949.699.949.94-
Dec 12, 20249.9310.029.749.769.7621
Dec 11, 20249.9810.119.9710.1010.1012
Dec 10, 202410.0510.159.9710.0110.0120
Dec 9, 202410.4010.509.9610.0810.08690
Dec 6, 202410.1210.4210.1210.3810.38100
Dec 5, 202410.3810.4510.2310.2310.2310
Dec 4, 202410.3810.5810.3810.5010.50200
Dec 3, 202410.8611.0110.3610.3610.3690
Dec 2, 202411.3111.3111.0411.0411.04100
Nov 29, 202410.9611.2410.9611.2411.24-
Nov 28, 202410.8210.9710.8210.9710.972
Nov 27, 202410.8011.0310.8010.8110.8115
Nov 26, 202411.2311.4010.8710.8710.8797
Nov 25, 202410.2511.5610.2511.5611.56560
Nov 22, 20249.9010.439.9010.3010.30285
Nov 21, 20248.459.948.459.949.9420
Nov 20, 20248.388.438.298.418.4198
Nov 19, 20248.518.698.418.418.41225
Nov 18, 20248.788.788.648.648.643,078
Nov 15, 20248.508.808.448.808.80-
Nov 14, 20248.968.968.518.518.51150
Nov 13, 20249.049.208.968.968.96400
Nov 12, 20249.119.269.029.269.26110
Nov 11, 20248.619.328.618.948.94400
Nov 8, 20248.738.738.678.678.67-
Nov 7, 20248.788.888.538.768.76830
Nov 6, 20248.578.948.578.828.82-
Nov 5, 20248.108.428.108.428.421
Nov 4, 20248.408.407.988.208.20-
Nov 1, 20248.098.358.098.358.35-
Oct 31, 20248.828.948.098.338.33320
Oct 30, 20248.178.388.178.348.34600
Oct 29, 20248.428.508.218.218.215
Oct 28, 20247.918.497.908.488.48123
Oct 25, 20247.857.977.857.917.91-
Oct 24, 20248.068.068.008.008.0050
Oct 23, 20248.258.317.967.967.9663
Oct 22, 20248.508.508.238.338.33400
Oct 21, 20248.999.148.568.588.58177
Oct 18, 20248.719.058.719.059.058
Oct 17, 20248.979.188.658.748.74200
Oct 16, 20248.709.018.708.988.98500
Oct 15, 20248.178.608.178.608.60105
Oct 14, 20248.368.368.088.088.08-
Oct 11, 20248.618.668.578.608.60100
Oct 10, 20248.318.658.318.658.65-
Oct 9, 20247.868.417.868.388.38500
Oct 8, 20247.807.977.807.887.88-
Oct 7, 20248.208.207.837.837.8320
Oct 4, 20247.858.167.858.088.08250
Oct 3, 20247.847.847.827.837.83-
Oct 2, 20247.897.897.857.857.85-
Oct 1, 20248.208.347.958.018.01290
Sep 30, 20247.608.217.498.218.211,883
Sep 27, 20247.457.607.457.577.57120
Sep 26, 20247.647.647.477.487.4865
Sep 25, 20247.807.807.657.657.65-
Sep 24, 20247.747.907.747.907.90-
Sep 23, 20247.757.797.737.797.79-
Sep 20, 20248.128.227.827.827.82222
Sep 19, 20248.288.578.198.208.20200
Sep 18, 20248.128.428.128.188.18100
Sep 17, 20247.318.137.318.138.13-
Sep 16, 20247.237.397.237.367.36-
Sep 13, 20246.807.166.807.167.16-
Sep 12, 20246.546.946.546.926.92-
Sep 11, 20246.456.596.456.506.5060
Sep 10, 20246.456.566.416.566.561,200
Sep 9, 20246.806.806.456.456.45-
Sep 6, 20246.917.186.766.766.76120
Sep 5, 20246.647.006.646.896.89-
Sep 4, 20246.556.796.556.796.793
Sep 3, 20246.406.576.406.576.57150
Sep 2, 20246.426.426.406.406.405
Aug 30, 20246.406.476.406.476.47-
Aug 29, 20246.106.416.106.386.3812
Aug 28, 20246.336.336.116.126.125
Aug 27, 20246.486.486.376.376.37-
Aug 26, 20246.586.586.516.576.57-
Aug 23, 20246.386.646.386.646.64-
Aug 22, 20246.576.576.436.436.43-
Aug 21, 20246.426.556.326.556.55100
Aug 20, 20246.446.486.406.406.40-
Aug 19, 20246.406.406.406.406.40-
Aug 16, 20246.456.456.346.346.34-
Aug 15, 20246.206.456.206.456.4517
Aug 14, 20246.316.336.156.216.21250
Aug 13, 20246.256.416.256.416.41-
Aug 12, 20246.556.556.276.276.27-
Aug 9, 20246.676.676.676.676.67-
Aug 8, 20246.456.616.456.596.5940
Aug 7, 20246.836.836.616.616.61-
Aug 6, 20247.077.076.756.906.90-
Aug 5, 20246.456.886.456.746.7457
Aug 2, 20247.747.747.277.317.31190
Aug 1, 20247.408.097.388.028.021,100
Jul 31, 20249.009.008.788.788.78100
Jul 30, 20248.758.998.758.998.99-
Jul 29, 20248.588.788.588.788.78-
Jul 26, 20248.488.658.488.658.651,000
Jul 25, 20248.408.708.408.608.60-
Jul 24, 20248.418.508.358.398.3950
Jul 23, 20248.398.638.398.598.5920
Jul 22, 20248.298.318.298.318.31-
Jul 19, 20248.538.538.348.348.3450
Jul 18, 20249.209.388.868.868.8650
Jul 17, 20249.319.359.169.179.175
Jul 16, 20248.509.118.509.119.11-
Jul 15, 20248.618.678.568.578.57-
Jul 12, 20248.588.608.418.518.5129
Jul 11, 20248.168.698.168.598.59-
Jul 10, 20248.558.558.148.168.16255
Jul 9, 20248.508.508.508.508.50-
Jul 8, 20248.408.568.408.568.563
Jul 5, 20248.558.618.488.488.48130
Jul 4, 20248.558.558.508.508.5023
Jul 3, 20248.678.728.668.728.7230
Jul 2, 20248.608.608.608.608.60-
Jul 1, 20249.039.138.708.708.70900
Jun 28, 20249.439.439.439.439.43-
Jun 27, 20249.369.549.349.349.3430
Jun 26, 20249.069.319.069.289.28-
Jun 25, 20249.609.609.199.219.2125
Jun 24, 20249.009.799.009.669.66100
Jun 21, 20248.969.148.969.059.0553
Jun 20, 20249.169.319.009.009.00800
Jun 19, 20249.319.319.119.119.11-
Jun 18, 20249.319.439.319.329.32100
Jun 17, 20249.259.339.229.229.22500
Jun 14, 20249.169.259.169.259.25-
Jun 13, 20249.509.509.179.179.1720
Jun 12, 20249.7010.049.6810.0410.04173
Jun 11, 20249.849.849.709.709.70-
Jun 10, 20249.869.889.809.889.8840
Jun 7, 202410.1010.1010.1010.1010.10-
Jun 6, 202410.0610.1810.0610.1810.18200
Jun 5, 20249.989.989.989.989.98-
Jun 4, 202410.0910.099.999.999.99754
Jun 3, 202410.3410.3410.3410.3410.34-
May 31, 202410.0110.4310.0110.2910.29436
May 30, 202410.2110.4710.2110.4710.4725
May 29, 202410.3210.3210.1710.1710.17-
May 28, 202410.5310.5710.3210.3210.32500
May 27, 202410.6310.6310.5610.5710.5750
May 24, 202410.5510.7710.5010.5110.51310
May 23, 202411.0011.0010.5610.5610.56-
May 22, 202410.8511.0510.8511.0211.02-
May 21, 202411.2711.2710.9810.9810.9817
May 20, 202411.6611.7111.6311.6311.63-
May 17, 202411.8311.8311.6811.6811.68-
May 16, 202411.8811.8811.8111.8111.8110
May 15, 202411.7111.8311.7111.8011.80-

Related Tickers

300253.SZ Winning Health Technology Group Co., Ltd.
9.95
-4.60%
 
4483.T JMDC Inc.
3,189.00
-1.88%
 
27R.F RaySearch Laboratories AB (publ)
28.55
+1.96%
 
RENX.L Renalytix Plc
8.25
0.00%
 
GPI.MI GPI S.p.A.
10.04
+2.24%
 
FOXOW FOXO Technologies Inc. Redeemab
0.0250
+115.52%
 
CRW.L Craneware plc
2,050.00
+4.06%
 
KSIOF kneat.com, inc.
4.7540
+0.51%
 
HDVY Health Discovery Corporation
0.0001
0.00%
 
SOPH SOPHiA GENETICS SA
3.1400
+2.28%