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

Dusseldorf - Delayed Quote EUR

Tinexta (7T4.DU)

9.85
+0.58
+(6.31%)
At close: May 2 at 7:31:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.319.859.319.859.85-
Apr 30, 20259.409.479.119.279.27-
Apr 29, 20259.319.609.319.389.38-
Apr 28, 20259.369.529.239.239.23-
Apr 25, 20259.159.359.159.359.35-
Apr 24, 20258.969.208.939.099.09-
Apr 23, 20258.658.958.658.918.91-
Apr 22, 20258.388.528.318.528.52-
Apr 17, 20258.398.428.318.428.42-
Apr 16, 20258.528.528.328.358.35-
Apr 15, 20257.978.507.978.498.49-
Apr 14, 20257.828.057.827.937.93-
Apr 11, 20257.867.877.597.747.74-
Apr 10, 20258.218.217.757.757.75-
Apr 9, 20257.647.647.547.617.61-
Apr 8, 20257.637.827.637.647.64-
Apr 7, 20257.977.977.577.577.57-
Apr 4, 20258.488.488.008.098.09-
Apr 3, 20259.029.098.478.478.47-
Apr 2, 20258.989.108.989.029.02-
Apr 1, 20258.799.028.798.978.97-
Mar 31, 20259.249.248.778.788.78-
Mar 28, 20259.039.479.039.239.23-
Mar 27, 20258.979.158.979.029.02-
Mar 26, 20259.089.308.968.968.96-
Mar 25, 20258.319.178.319.179.17-
Mar 24, 20258.358.448.318.318.31-
Mar 21, 20258.628.628.358.358.35-
Mar 20, 20258.848.868.618.618.61-
Mar 19, 20258.948.948.838.838.83-
Mar 18, 20258.909.198.908.948.94-
Mar 17, 20258.448.898.448.898.89-
Mar 14, 20258.118.538.118.438.43-
Mar 13, 20258.468.468.118.118.11-
Mar 12, 20258.278.608.278.458.45-
Mar 11, 20258.868.908.278.278.27-
Mar 10, 20258.859.078.748.858.85-
Mar 7, 20259.159.158.808.848.84-
Mar 6, 20257.959.157.959.159.15-
Mar 5, 20258.068.197.977.977.97-
Mar 4, 20257.558.027.558.028.02-
Mar 3, 20257.657.827.607.607.60-
Feb 28, 20257.607.707.557.577.57-
Feb 27, 20257.937.987.687.687.68-
Feb 26, 20257.707.947.707.897.89-
Feb 25, 20257.757.787.647.647.64-
Feb 24, 20257.637.897.637.747.74-
Feb 21, 20257.457.807.457.637.63-
Feb 20, 20257.577.827.447.447.44-
Feb 19, 20257.727.897.577.577.57-
Feb 18, 20257.747.807.717.717.71-
Feb 17, 20257.767.867.737.737.73-
Feb 14, 20257.587.867.577.767.76-
Feb 13, 20257.497.797.497.577.57-
Feb 12, 20257.417.597.417.497.49-
Feb 11, 20257.427.497.407.407.40-
Feb 10, 20257.497.717.417.417.41-
Feb 7, 20257.577.737.477.477.47-
Feb 6, 20257.497.667.497.577.57-
Feb 5, 20257.747.787.497.497.49-
Feb 4, 20257.807.847.737.737.73-
Feb 3, 20257.937.937.687.807.80-
Jan 31, 20257.787.957.787.917.91-
Jan 30, 20257.597.897.597.797.79-
Jan 29, 20257.607.767.577.577.57-
Jan 28, 20257.707.787.557.557.55-
Jan 27, 20257.647.807.587.697.69-
Jan 24, 20257.687.877.647.647.64-
Jan 23, 20257.397.717.397.647.64-
Jan 22, 20257.537.657.537.557.55-
Jan 21, 20257.557.557.477.527.52-
Jan 20, 20257.687.707.537.537.53-
Jan 17, 20257.537.697.537.687.68-
Jan 16, 20257.197.577.197.527.52-
Jan 15, 20257.577.577.147.147.14-
Jan 14, 20257.537.927.537.557.55-
Jan 13, 20257.577.707.497.497.49-
Jan 10, 20257.817.887.617.617.61-
Jan 9, 20257.868.037.827.827.82-
Jan 8, 20257.888.047.847.847.84-
Jan 7, 20257.767.977.767.897.89-
Jan 6, 20257.577.877.577.787.78-
Jan 3, 20257.697.697.557.557.55-
Jan 2, 20257.767.807.667.667.66-
Dec 30, 20247.747.797.747.767.76-
Dec 27, 20247.677.827.677.757.75-
Dec 23, 20247.677.727.637.687.68-
Dec 20, 20247.477.687.477.687.68-
Dec 19, 20247.727.767.517.517.51-
Dec 18, 20248.098.097.837.837.83-
Dec 17, 20248.078.198.078.098.09-
Dec 16, 20248.098.168.088.098.09-
Dec 13, 20248.278.358.108.108.10-
Dec 12, 20248.408.468.278.278.27-
Dec 11, 20248.248.448.248.388.38-
Dec 10, 20248.438.448.248.248.24-
Dec 9, 20248.078.448.078.448.44-
Dec 6, 20248.028.288.028.098.09-
Dec 5, 20248.118.358.038.038.03-
Dec 4, 20247.618.197.618.108.10-
Dec 3, 20247.747.867.617.617.61-
Dec 2, 20247.577.727.577.727.72-
Nov 29, 20247.597.707.597.647.64-
Nov 28, 20247.527.747.527.597.59-
Nov 27, 20247.507.557.477.477.47-
Nov 26, 20247.537.587.497.517.51-
Nov 25, 20247.537.647.537.557.55-
Nov 22, 20247.517.617.497.497.49-
Nov 21, 20247.517.557.497.507.50-
Nov 20, 20247.407.617.407.487.48-
Nov 19, 20247.547.547.367.367.36-
Nov 18, 20247.497.667.497.557.55-
Nov 15, 20247.607.647.477.477.47-
Nov 14, 20247.497.637.457.637.63-
Nov 13, 20247.557.627.467.497.49-
Nov 12, 20247.767.767.577.577.57-
Nov 11, 20248.948.947.797.797.79-
Nov 8, 202410.3210.498.888.888.88-
Nov 7, 202410.0910.3910.0910.3010.30-
Nov 6, 202410.0610.4710.0610.0610.06-
Nov 5, 202410.7310.859.989.989.98-
Nov 4, 202410.8311.0110.7010.7010.70-
Nov 1, 202410.5510.9810.5510.7810.78-
Oct 31, 202410.6910.7610.5510.5510.55-
Oct 30, 202410.8410.9110.6910.6910.69-
Oct 29, 202410.8010.9710.7210.8610.86-
Oct 28, 202410.6710.8510.6710.7710.77-
Oct 25, 202410.5010.7310.4710.6110.61-
Oct 24, 202410.6110.7410.5010.5010.50-
Oct 23, 202410.7310.8710.5810.5810.58-
Oct 22, 202410.7610.8510.7210.7210.72-
Oct 21, 202411.0811.4010.7510.7510.75-
Oct 18, 202410.7511.3410.7511.0811.08-
Oct 17, 202410.9110.9910.7510.7510.75-
Oct 16, 202410.7510.9310.7110.9010.90-
Oct 15, 202411.2411.3810.8110.8110.81-
Oct 14, 202411.2511.3511.2311.2311.23-
Oct 11, 202411.1811.3211.1811.2411.24-
Oct 10, 202411.3811.4811.1611.1611.16-
Oct 9, 202411.2911.4711.2911.3911.39-
Oct 8, 202411.2311.3511.1911.2811.28-
Oct 7, 202411.3411.4911.2811.2811.28-
Oct 4, 202411.1611.4611.1611.3311.33-
Oct 3, 202411.4711.5211.2211.2311.23-
Oct 2, 202411.6211.6211.5111.5111.51-
Oct 1, 202411.6711.8211.5811.5811.58-
Sep 30, 202411.8411.8411.6111.6111.61-
Sep 27, 202411.8311.9311.8311.8311.83-
Sep 26, 202411.6311.8311.6011.8011.80-
Sep 25, 202411.2611.4311.2611.4211.42-
Sep 24, 202411.4311.6111.3011.3011.30-
Sep 23, 202411.7311.7311.3611.3611.36-
Sep 20, 202411.9511.9511.6911.6911.69-
Sep 19, 202411.9512.1311.9511.9811.98-
Sep 18, 202411.9811.9811.8511.8511.85-
Sep 17, 202411.8712.1211.8711.9611.96-
Sep 16, 202412.1112.1111.8111.8111.81-
Sep 13, 202411.7312.1711.7312.1012.10-
Sep 12, 202411.6711.8911.6711.7211.72-
Sep 11, 202411.5411.6811.5411.5711.57-
Sep 10, 202411.9011.9011.4711.4711.47-
Sep 9, 202411.7311.9111.7311.9111.91-
Sep 6, 202411.8111.8911.6811.6811.68-
Sep 5, 202411.8011.9311.7711.8111.81-
Sep 4, 202411.7511.8311.6511.8011.80-
Sep 3, 202412.5212.5211.8811.8811.88-
Sep 2, 202412.7012.7012.4012.5212.52-
Aug 30, 202412.5212.8212.5212.7012.70-
Aug 29, 202412.4612.5912.4212.5212.52-
Aug 28, 202411.9212.6111.9212.4612.46-
Aug 27, 202411.7812.0311.7811.8811.88-
Aug 26, 202411.4011.7811.4011.7611.76-
Aug 23, 202411.1911.4811.1911.3911.39-
Aug 22, 202411.1511.2511.1411.1711.17-
Aug 21, 202411.2311.2711.1411.1411.14-
Aug 20, 202411.3511.5311.2111.2111.21-
Aug 19, 202411.1111.3411.1111.3411.34-
Aug 16, 202411.2611.2711.0911.0911.09-
Aug 15, 202411.0711.2110.8911.2111.21-
Aug 14, 202411.1211.1211.0211.0411.04-
Aug 13, 202411.1011.1010.9111.0711.07-
Aug 12, 202410.9911.3810.9911.0711.07-
Aug 9, 202410.9911.1010.9410.9410.94-
Aug 8, 202411.1211.1210.8710.8710.87-
Aug 7, 202411.2911.4911.1111.1111.11-
Aug 6, 202411.8811.8811.2511.2611.26-
Aug 5, 202414.2314.2311.6411.8111.81-
Aug 2, 202414.5014.5014.1614.2514.25-
Aug 1, 202414.8314.8314.5214.5214.52-
Jul 31, 202414.9515.0214.7914.7914.79-
Jul 30, 202414.8214.9914.7914.7914.79-
Jul 29, 202415.1515.1514.8214.8214.82-
Jul 26, 202416.1616.1615.1315.1315.13-
Jul 25, 202416.3316.3316.1116.1816.18-
Jul 24, 202416.3316.5916.3216.3616.36-
Jul 23, 202416.4516.6516.3516.3516.35-
Jul 22, 202416.3816.6216.3816.4716.47-
Jul 19, 202416.8516.8516.2716.3216.32-
Jul 18, 202416.7316.9016.7316.8316.83-
Jul 17, 202416.7217.1316.7116.7116.71-
Jul 16, 202416.8616.9816.7016.7016.70-
Jul 15, 202416.9917.1916.8416.8416.84-
Jul 12, 202416.6217.1316.6216.9416.94-
Jul 11, 202416.3916.7216.3916.5916.59-
Jul 10, 202416.1016.4616.1016.3416.34-
Jul 9, 202416.1916.3916.0916.0916.09-
Jul 8, 202416.3616.3816.2016.2016.20-
Jul 5, 202416.3616.4716.3516.3516.35-
Jul 4, 202416.3616.4716.3016.3516.35-
Jul 3, 202416.1116.4216.1116.3216.32-
Jul 2, 202415.7016.1715.7016.0816.08-
Jul 1, 202415.8916.0015.6915.6915.69-
Jun 28, 202415.8415.9715.7915.7915.79-
Jun 27, 202415.9716.0415.8015.8015.80-
Jun 26, 202416.4216.5915.9615.9615.96-
Jun 25, 202416.8216.8216.3516.3516.35-
Jun 24, 202416.5616.8416.5616.8016.80-
Jun 21, 202416.8516.8716.5316.5316.53-
Jun 20, 202416.3116.8716.3116.8316.83-
Jun 19, 202416.0716.3315.9916.3316.33-
Jun 18, 202416.0516.1916.0416.0516.05-
Jun 17, 202416.2516.4915.9515.9515.95-
Jun 14, 202416.4116.4716.2416.2416.24-
Jun 13, 202417.0017.0016.6416.6416.64-
Jun 12, 202416.7417.1316.7216.9616.96-
Jun 11, 202417.0117.0116.7416.7416.74-
Jun 10, 202417.0317.0316.9416.9416.94-
Jun 7, 202417.3317.3917.0117.0117.01-
Jun 6, 202417.4017.7417.3117.3117.31-
Jun 5, 202417.3717.5017.3717.3717.37-
Jun 4, 202417.4617.5117.2817.2817.28-
Jun 3, 2024 0.46 Dividend
Jun 3, 202418.2018.2017.4417.4417.44-
May 31, 202418.1818.2218.0018.1817.72-
May 30, 202417.9818.2017.9818.1817.72-
May 29, 202418.8418.8417.9918.0017.54-
May 28, 202418.8819.0918.8218.8218.34-
May 27, 202418.8519.0818.8518.8518.37-
May 24, 202418.6518.8818.5718.8018.32-
May 23, 202418.6018.8218.6018.6318.16-
May 22, 202418.1118.7118.1118.5818.11-
May 21, 202418.0818.2118.0618.0717.61-
May 20, 202417.8918.3817.8918.0617.60-
May 17, 202418.3018.5817.8517.8517.40-
May 16, 202418.3718.7218.2518.3017.84-
May 15, 202418.6118.9317.7918.3517.89-
May 14, 202418.2418.8418.2418.5918.12-
May 13, 202418.2018.2218.1418.2217.76-
May 10, 202418.0618.2818.0618.1717.71-
May 9, 202418.0518.1918.0418.0417.58-
May 8, 202418.0718.2918.0318.0317.57-
May 7, 202418.0718.3518.0518.0517.59-
May 6, 202417.6818.1117.6818.0917.63-
May 3, 202417.5617.8417.5617.6517.20-
May 2, 202417.4017.5917.4017.5117.07-

Related Tickers

4HO.DU TIS Inc
25.00
+0.81%
 
6WS.DU Wise PLC
12.09
+5.96%
 
3CZ.F
 
3NH.DU Infotel SA
42.80
+1.18%
 
5U2.F Cybertrust Japan Co., Ltd.
14.20
-0.70%
 
5IY.F Avensia AB (publ)
0.8640
+0.93%
 
6WS0.DU Wise PLC
12.10
+5.22%
 
IMCI Infinite Group, Inc.
0.0002
0.00%
 
NDTAF Northern Data AG
30.05
0.00%
 
COK.DE Cancom SE
27.70
+2.78%