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

Frankfurt - Delayed Quote EUR

TINC NV (5TI.F)

10.56
+0.10
+(0.97%)
As of 8:05:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202510.5610.5610.5610.5610.56275
Apr 23, 202510.4610.4610.4610.4610.46-
Apr 22, 202510.3610.3610.3610.3610.36-
Apr 17, 202510.4410.4410.4410.4410.44-
Apr 16, 202510.4210.4210.4210.4210.42-
Apr 15, 202510.3210.3210.3210.3210.32-
Apr 14, 202510.1810.1810.1810.1810.18-
Apr 11, 202510.1410.1410.1410.1410.14-
Apr 10, 202510.0210.0210.0210.0210.02-
Apr 9, 202510.2810.2810.2810.2810.28-
Apr 8, 202510.0810.0810.0810.0810.08-
Apr 7, 202510.0810.0810.0610.0610.06275
Apr 4, 202510.3610.3610.3610.3610.36-
Apr 3, 202510.4210.4210.4210.4210.42-
Apr 2, 202510.4610.4610.4610.4610.46-
Apr 1, 202510.4210.4210.4210.4210.42-
Mar 31, 202510.5410.5410.5410.5410.54-
Mar 28, 202510.4210.4210.4210.4210.42-
Mar 27, 202510.4010.4010.4010.4010.40-
Mar 26, 202510.4610.4610.4610.4610.46-
Mar 25, 202510.5010.5010.5010.5010.50-
Mar 24, 202510.5010.5010.5010.5010.50-
Mar 21, 202510.4810.4810.4810.4810.48-
Mar 20, 202510.5410.5410.5410.5410.54-
Mar 19, 202510.5610.5610.5610.5610.56-
Mar 18, 202510.5610.5610.5610.5610.56-
Mar 17, 202510.4810.4810.4810.4810.48-
Mar 14, 202510.4610.4610.4610.4610.46-
Mar 13, 202510.4210.4210.4210.4210.42-
Mar 12, 202510.2010.2010.2010.2010.20-
Mar 11, 202510.1410.1410.1410.1410.14-
Mar 10, 202510.2410.2410.2410.2410.24-
Mar 7, 202510.1010.1010.1010.1010.10-
Mar 6, 202510.1210.1210.1210.1210.12-
Mar 5, 202510.2410.2410.2410.2410.24-
Mar 4, 202510.1410.1410.1410.1410.14-
Mar 3, 202510.2410.2410.2410.2410.24-
Feb 28, 202510.3410.3410.3410.3410.34-
Feb 27, 202510.3810.3810.3810.3810.38-
Feb 26, 202510.3810.3810.3810.3810.38-
Feb 25, 202510.5210.5210.5210.5210.52-
Feb 24, 202510.5410.5410.5410.5410.54-
Feb 21, 202510.6210.6210.6210.6210.62-
Feb 20, 202510.6210.6210.6210.6210.62-
Feb 19, 202510.6010.6010.6010.6010.60-
Feb 18, 202510.4610.6810.4610.6810.682
Feb 17, 202510.4410.4410.4410.4410.44-
Feb 14, 202510.4210.4210.4210.4210.42-
Feb 13, 202510.4010.4010.4010.4010.40-
Feb 12, 202510.3810.3810.3810.3810.38-
Feb 11, 202510.5410.5410.5410.5410.54-
Feb 10, 202510.5610.5610.5610.5610.56-
Feb 7, 202510.5210.5210.5210.5210.52-
Feb 6, 202510.7010.7010.7010.7010.70-
Feb 5, 202510.3610.3610.3610.3610.36-
Feb 4, 202510.4810.4810.4810.4810.48-
Feb 3, 202510.3210.3210.3210.3210.32-
Jan 31, 202510.3810.7010.3810.7010.70125
Jan 30, 202510.4810.4810.4810.4810.48-
Jan 29, 202510.4210.4210.4210.4210.42-
Jan 28, 202510.3010.3010.3010.3010.30-
Jan 27, 20259.899.899.899.899.89-
Jan 24, 202510.1810.3010.1810.3010.30264
Jan 23, 202510.2210.2210.2210.2210.22-
Jan 22, 202510.2610.2610.2610.2610.26-
Jan 21, 202510.3810.3810.3810.3810.38-
Jan 20, 202510.4810.4810.4810.4810.48-
Jan 17, 202510.5410.7610.5410.7610.7614
Jan 16, 202510.5810.5810.5810.5810.58-
Jan 15, 202510.5210.5210.5210.5210.52-
Jan 14, 202510.6610.6610.6610.6610.66-
Jan 13, 202510.5610.5610.5610.5610.56-
Jan 10, 202510.7010.7010.7010.7010.70-
Jan 9, 202510.7210.7210.7210.7210.72-
Jan 8, 202510.7410.7410.7410.7410.74-
Jan 7, 202510.8810.8810.8810.8810.8870
Jan 6, 202510.9410.9410.9410.9410.94-
Jan 3, 202510.9210.9210.9210.9210.92-
Jan 2, 202510.9810.9810.9810.9810.98-
Dec 30, 202410.8810.8810.8810.8810.88-
Dec 27, 202410.8810.8810.8810.8810.88-
Dec 23, 202410.8810.8810.8810.8810.88-
Dec 20, 202410.8810.8810.8810.8810.88-
Dec 19, 202410.8810.8810.8810.8810.88-
Dec 18, 202410.9010.9010.9010.9010.90-
Dec 17, 202410.9210.9410.9210.9410.94183
Dec 16, 202410.8810.8810.8810.8810.88-
Dec 13, 202410.9010.9010.9010.9010.90-
Dec 12, 202410.9610.9610.9610.9610.96-
Dec 11, 202410.8810.8810.8810.8810.88-
Dec 10, 202410.9010.9010.9010.9010.90-
Dec 9, 202410.9210.9210.9210.9210.92-
Dec 6, 202410.9610.9610.9610.9610.96-
Dec 5, 202410.8810.8810.8810.8810.88-
Dec 4, 202410.8610.8610.8610.8610.86-
Dec 3, 202410.9010.9010.9010.9010.90-
Dec 2, 202410.9410.9410.9410.9410.94-
Nov 29, 202410.9010.9010.9010.9010.90-
Nov 28, 202411.0811.0811.0811.0811.08-
Nov 27, 202411.0011.0011.0011.0011.00-
Nov 26, 202411.0411.0411.0411.0411.04-
Nov 25, 202410.9810.9810.9810.9810.98-
Nov 22, 202410.9410.9410.9410.9410.94-
Nov 21, 202411.0411.0411.0411.0411.04-
Nov 20, 202411.0611.0611.0611.0611.06-
Nov 19, 202411.1411.1411.1411.1411.14-
Nov 18, 202411.2211.2211.2211.2211.22-
Nov 15, 202411.2611.2611.2611.2611.26-
Nov 14, 202411.2011.2011.2011.2011.20-
Nov 13, 202411.1411.1411.1411.1411.14-
Nov 12, 202411.2211.2211.2211.2211.22-
Nov 11, 202411.2011.2011.2011.2011.20-
Nov 8, 202411.3211.3211.3211.3211.32-
Nov 7, 202411.1811.1811.1811.1811.18-
Nov 6, 202411.2011.2011.2011.2011.20-
Nov 5, 202411.2811.2811.2811.2811.28-
Nov 4, 202411.4011.4011.4011.4011.40-
Nov 1, 202411.4011.4011.4011.4011.40-
Oct 31, 202411.4811.4811.4811.4811.48-
Oct 30, 202411.4811.4811.4811.4811.48-
Oct 29, 202411.3811.3811.3811.3811.38-
Oct 28, 202411.5011.5011.5011.5011.50-
Oct 25, 202411.2011.2011.2011.2011.20-
Oct 24, 202411.2211.2211.2211.2211.22-
Oct 23, 202411.2011.2011.2011.2011.20-
Oct 22, 202411.2011.2011.2011.2011.20-
Oct 21, 202411.2611.2611.2611.2611.26-
Oct 18, 202411.3211.3211.3211.3211.32-
Oct 17, 202411.3211.3211.3211.3211.32-
Oct 16, 202411.2811.2811.2811.2811.28-
Oct 15, 202411.3811.3811.3811.3811.38-
Oct 14, 202411.3611.3611.3611.3611.36-
Oct 11, 202411.4811.4811.4811.4811.48-
Oct 10, 202411.6611.6611.6611.6611.66-
Oct 9, 202411.7411.7411.7411.7411.74-
Oct 8, 202411.6611.6611.6611.6611.66-
Oct 7, 202411.7011.7011.7011.7011.70-
Oct 4, 202411.6811.6811.6811.6811.68-
Oct 3, 202411.7412.0011.7412.0012.005
Oct 2, 202411.7411.7411.7411.7411.74-
Oct 1, 202411.7011.7011.7011.7011.70-
Sep 30, 202411.7211.7211.7211.7211.72-
Sep 27, 202411.6811.6811.6811.6811.68-
Sep 26, 202411.7211.7211.7211.7211.72-
Sep 25, 202411.6611.6611.6611.6611.66-
Sep 24, 202411.8211.8211.8211.8211.82-
Sep 23, 202411.7211.7211.7211.7211.72-
Sep 20, 202411.7211.7211.7211.7211.72-
Sep 19, 202411.6411.6411.6411.6411.64-
Sep 18, 202411.7611.7611.7611.7611.76-
Sep 17, 202411.7211.7211.7211.7211.72-
Sep 16, 202411.7211.7211.7211.7211.72-
Sep 13, 202411.7611.7611.7611.7611.76-
Sep 12, 202411.5611.5611.5611.5611.56-
Sep 11, 202411.2211.2211.2211.2211.22-
Sep 10, 202411.3211.3211.3211.3211.32-
Sep 9, 202411.2011.2011.2011.2011.20-
Sep 6, 202411.2611.2611.2611.2611.26-
Sep 5, 202411.2611.2611.2611.2611.26-
Sep 4, 202411.2211.2211.2211.2211.22-
Sep 3, 202411.3611.3611.3611.3611.36-
Sep 2, 202411.3811.3811.3811.3811.38-
Aug 30, 202411.2811.2811.2811.2811.28-
Aug 29, 202411.3011.3011.3011.3011.30-
Aug 28, 202411.2811.2811.2811.2811.28-
Aug 27, 202411.2211.2211.2211.2211.22-
Aug 26, 202411.2211.5411.2211.5411.5410
Aug 23, 202411.2411.2411.2411.2411.24-
Aug 22, 202411.2211.2211.2211.2211.22-
Aug 21, 202411.1811.1811.1811.1811.18-
Aug 20, 202411.2211.2211.2211.2211.22-
Aug 19, 202411.1611.1611.1611.1611.16-
Aug 16, 202411.1611.1611.1611.1611.16-
Aug 15, 202411.1811.1811.1811.1811.18-
Aug 14, 202411.2211.2211.2211.2211.22-
Aug 13, 202411.2211.2211.2211.2211.22-
Aug 12, 202411.0811.0811.0811.0811.08-
Aug 9, 202411.0811.0811.0811.0811.08-
Aug 8, 202411.0811.0811.0811.0811.08-
Aug 7, 202410.9410.9410.9410.9410.94-
Aug 6, 202410.9210.9210.9210.9210.92-
Aug 5, 202410.9610.9610.9610.9610.96-
Aug 2, 202411.1211.1211.1211.1211.12-
Aug 1, 202411.1411.1411.1411.1411.14-
Jul 31, 202411.0811.0811.0811.0811.08-
Jul 30, 202411.0811.0811.0811.0811.08-
Jul 29, 202411.0211.0211.0211.0211.02-
Jul 26, 202411.0411.0411.0411.0411.04-
Jul 25, 202411.0611.0611.0611.0611.06-
Jul 24, 202411.1011.1011.1011.1011.10-
Jul 23, 202411.1611.1611.1611.1611.16-
Jul 22, 202411.0811.0811.0811.0811.08-
Jul 19, 202411.1211.1211.1211.1211.12-
Jul 18, 202411.1011.1011.1011.1011.10-
Jul 17, 202411.1411.1411.1411.1411.14-
Jul 16, 202411.1611.1611.1611.1611.16-
Jul 15, 202411.2011.2011.2011.2011.20-
Jul 12, 202411.2611.2611.2611.2611.26-
Jul 11, 202411.1811.1811.1811.1811.18-
Jul 10, 202411.1811.1811.1811.1811.18-
Jul 9, 202411.2011.2011.2011.2011.20-
Jul 8, 202411.2611.2611.2611.2611.26-
Jul 5, 202411.2411.2411.2411.2411.24-
Jul 4, 202411.1611.1611.1611.1611.16-
Jul 3, 202411.1211.1211.1211.1211.12-
Jul 2, 202411.1411.1411.1411.1411.14-
Jul 1, 202411.2411.2411.2411.2411.24-
Jun 28, 202411.2811.2811.2811.2811.28-
Jun 27, 202411.3011.3011.3011.3011.30-
Jun 26, 202411.2611.2611.2611.2611.26-
Jun 25, 202411.4011.4011.4011.4011.40-
Jun 24, 202411.4011.4011.4011.4011.40-
Jun 21, 202411.4211.4211.4211.4211.42-
Jun 20, 202411.3611.3611.3611.3611.36-
Jun 19, 202411.4411.4411.4411.4411.44-
Jun 18, 202411.4211.4211.4211.4211.42-
Jun 17, 202411.3811.3811.3811.3811.38-
Jun 14, 202411.4211.4211.4211.4211.42-
Jun 13, 202411.6411.6411.6411.6411.64-
Jun 12, 202411.5811.5811.5811.5811.58-
Jun 11, 202411.7611.7611.7611.7611.76-
Jun 10, 202411.8611.8611.8611.8611.86-
Jun 7, 202411.8011.8011.8011.8011.80-
Jun 6, 202411.7611.7611.7611.7611.76-
Jun 5, 202411.7211.7211.7211.7211.72-
Jun 4, 202411.7611.7611.7611.7611.76-
Jun 3, 202411.7611.7611.7611.7611.76-
May 31, 202411.8611.8611.8611.8611.86-
May 30, 202411.8011.8011.8011.8011.80-
May 29, 202411.7411.7411.7411.7411.74-
May 28, 202411.6811.6811.6811.6811.68-
May 27, 202411.5411.5411.5411.5411.54-
May 24, 202411.6211.6211.6211.6211.62-
May 23, 202411.7211.7211.7211.7211.72-
May 22, 202411.6011.6011.6011.6011.60-
May 21, 202411.7411.7411.7411.7411.74-
May 20, 2024 0.84 Dividend
May 20, 202411.7411.7411.7411.7411.74-
May 17, 202412.2012.2012.2012.2011.36-
May 16, 202412.1412.1412.1412.1411.30-
May 15, 202412.0812.0812.0812.0811.25-
May 14, 202411.9811.9811.9811.9811.16-
May 13, 202412.0012.0012.0012.0011.17-
May 10, 202411.9611.9611.9611.9611.14-
May 9, 202411.9011.9011.9011.9011.08-
May 8, 202411.9411.9411.9411.9411.12-
May 7, 202411.8811.8811.8811.8811.06-
May 6, 202411.8411.8411.8411.8411.02-
May 3, 202411.7811.7811.7811.7810.97-
May 2, 202411.7811.7811.7811.7810.97-
Apr 30, 202412.1012.1012.1012.1011.27-
Apr 29, 202412.1012.1012.1012.1011.27-
Apr 26, 202411.9811.9811.9811.9811.16-
Apr 25, 202412.0612.0612.0612.0611.23-
Apr 24, 202412.2812.2812.2812.2811.43-