Dusseldorf - Delayed Quote EUR

Tikehau Capital SCA (7TI.DU)

18.98
0.00
(0.00%)
At close: May 30 at 8:12:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202518.9818.9818.9818.9818.98-
May 29, 202519.0219.0218.9818.9818.98-
May 28, 202518.9218.9218.9218.9218.92-
May 27, 202519.0419.0419.0419.0419.04-
May 26, 202519.3419.3419.3419.3419.34-
May 23, 202518.8818.8818.8818.8818.88-
May 22, 202519.2419.2419.2419.2419.24-
May 21, 202519.0619.0619.0619.0619.06-
May 20, 202518.9418.9418.9418.9418.94-
May 19, 202519.1619.1619.1619.1619.16-
May 16, 202518.8018.8018.8018.8018.80-
May 15, 202518.9218.9218.9218.9218.92-
May 14, 202519.0219.0219.0219.0219.02-
May 13, 202518.9018.9018.9018.9018.90-
May 12, 202518.7818.7818.7818.7818.78-
May 9, 202518.5018.5018.5018.5018.50-
May 8, 202518.0418.0418.0418.0418.04-
May 7, 202517.8617.8617.8617.8617.86-
May 6, 202517.7817.7817.7817.7817.78-
May 5, 202517.6817.6817.6817.6817.68-
May 2, 2025 0.8 Dividend
May 2, 202517.8817.8817.8817.8817.88-
Apr 30, 202518.5218.5218.5218.5217.72-
Apr 29, 202518.3618.3618.3618.3617.57-
Apr 28, 202518.4218.4218.4218.4217.62-
Apr 25, 202518.2618.2618.2618.2617.47-
Apr 24, 202518.1618.1618.1618.1617.38-
Apr 23, 202518.0018.0018.0018.0017.22-
Apr 22, 202517.7817.7817.7817.7817.01-
Apr 17, 202517.7817.7817.7817.7817.01-
Apr 16, 202517.9417.9417.9417.9417.17-
Apr 15, 202517.6217.6217.6217.6216.86-
Apr 14, 202517.7417.7417.7417.7416.97-
Apr 11, 202517.6017.6017.6017.6016.84-
Apr 10, 202517.7417.7417.7417.7416.97-
Apr 9, 202516.8816.8816.8816.8816.15-
Apr 8, 202517.1817.1817.1817.1816.44-
Apr 7, 202517.6617.6617.6617.6616.90-
Apr 4, 202518.4618.4618.4618.4617.66-
Apr 3, 202518.5218.5218.5218.5217.72-
Apr 2, 202518.8418.8418.8418.8418.03-
Apr 1, 202518.8818.8818.8818.8818.06-
Mar 31, 202519.6419.6419.6419.6418.79-
Mar 28, 202519.6419.6419.6419.6418.79-
Mar 27, 202519.6419.6419.6419.6418.79-
Mar 26, 202519.8219.8219.8219.8218.96-
Mar 25, 202519.7219.7219.7219.7218.87-
Mar 24, 202519.5419.5419.5419.5418.70-
Mar 21, 202519.8419.8419.8419.8418.98-
Mar 20, 202519.7819.7819.7819.7818.93-
Mar 19, 202519.9219.9219.9219.9219.06-
Mar 18, 202519.9419.9419.9419.9419.08-
Mar 17, 202519.7619.7619.7619.7618.91-
Mar 14, 202519.5219.5219.5219.5218.68-
Mar 13, 202519.6819.6819.6819.6818.83-
Mar 12, 202519.6619.6619.6619.6618.81-
Mar 11, 202519.8019.8019.8019.8018.94-
Mar 10, 202520.1520.1520.1520.1519.28-
Mar 7, 202520.2020.2020.2020.2019.33-
Mar 6, 202520.4020.4020.4020.4019.52-
Mar 5, 202520.5520.5520.5520.5519.66-
Mar 4, 202520.8520.8520.8520.8519.95-
Mar 3, 202520.7520.7520.7520.7519.85-
Feb 28, 202520.8520.8520.8520.8519.95-
Feb 27, 202521.1021.1021.1021.1020.19-
Feb 26, 202521.3521.3521.3521.3520.43-
Feb 25, 202521.5021.5021.5021.5020.57-
Feb 24, 202521.5521.5521.5521.5520.62-
Feb 21, 202522.0522.0522.0522.0521.10-
Feb 20, 202521.3521.3521.3521.3520.43-
Feb 19, 202521.2521.2521.2521.2520.33-
Feb 18, 202520.9520.9520.9520.9520.05-
Feb 17, 202520.8020.8020.8020.8019.90-
Feb 14, 202521.4021.4021.4021.4020.48-
Feb 13, 202521.5021.5021.5021.5020.57-
Feb 12, 202521.4521.4521.4521.4520.52-
Feb 11, 202521.5521.5521.5521.5520.62-
Feb 10, 202521.4521.4521.4521.4520.52-
Feb 7, 202521.4021.4021.4021.4020.48-
Feb 6, 202521.5021.5021.5021.5020.57-
Feb 5, 202521.4521.4521.4521.4520.52-
Feb 4, 202521.5021.5021.5021.5020.57-
Feb 3, 202521.2521.2521.2521.2520.33-
Jan 31, 202521.3521.3521.3521.3520.43-
Jan 30, 202521.2021.2021.2021.2020.28-
Jan 29, 202521.9021.9021.9021.9020.95-
Jan 28, 202521.4521.4521.4521.4520.52-
Jan 27, 202521.3521.3521.3521.3520.43-
Jan 24, 202521.4021.4021.4021.4020.48-
Jan 23, 202521.2021.2021.2021.2020.28-
Jan 22, 202520.7520.7520.7520.7519.85-
Jan 21, 202520.7520.7520.7520.7519.85-
Jan 20, 202520.7520.7520.7520.7519.85-
Jan 17, 202520.7520.7520.7520.7519.85-
Jan 16, 202520.7020.7020.7020.7019.81-
Jan 15, 202520.3520.3520.3520.3519.47-
Jan 14, 202520.2520.2520.2520.2519.38-
Jan 13, 202520.4020.4020.4020.4019.52-
Jan 10, 202520.6020.6020.6020.6019.71-
Jan 9, 202520.3020.3020.3020.3019.42-
Jan 8, 202520.5520.5520.5520.5519.66-
Jan 7, 202520.8020.8020.8020.8019.90-
Jan 6, 202520.5020.5020.5020.5019.61-
Jan 3, 202520.5520.5520.5520.5519.66-
Jan 2, 202520.3520.3520.3520.3519.47-
Dec 30, 202420.1020.2520.1020.2519.38-
Dec 27, 202419.9019.9019.9019.9019.04-
Dec 23, 202419.7019.7019.7019.7018.85-
Dec 20, 202419.6619.6619.6619.6618.81-
Dec 19, 202419.9219.9219.9219.9219.06-
Dec 18, 202420.0020.0020.0020.0019.14-
Dec 17, 202419.9819.9819.9819.9819.12-
Dec 16, 202420.0520.0520.0520.0519.18-
Dec 13, 202420.0520.0520.0520.0519.18-
Dec 12, 202420.1020.1020.1020.1019.23-
Dec 11, 202420.2020.2020.2020.2019.33-
Dec 10, 202420.2520.2520.2520.2519.38-
Dec 9, 202420.1520.1520.1520.1519.28-
Dec 6, 202420.0020.0020.0020.0019.14-
Dec 5, 202419.9819.9819.9819.9819.12-
Dec 4, 202420.0020.0020.0020.0019.14-
Dec 3, 202420.3520.3520.3520.3519.47-
Dec 2, 202420.7020.7020.7020.7019.81-
Nov 29, 202420.7520.7520.7520.7519.85-
Nov 28, 202420.6520.6520.6520.6519.76-
Nov 27, 202420.5520.5520.5520.5519.66-
Nov 26, 202420.7520.7520.7520.7519.85-
Nov 25, 202420.5020.5020.5020.5019.61-
Nov 22, 202420.4520.4520.4520.4519.57-
Nov 21, 202420.3020.3020.3020.3019.42-
Nov 20, 202420.2520.2520.2520.2519.38-
Nov 19, 202420.3020.3020.3020.3019.42-
Nov 18, 202420.3520.3520.3520.3519.47-
Nov 15, 202420.3520.3520.3520.3519.47-
Nov 14, 202420.2520.2520.2520.2519.38-
Nov 13, 202420.4520.4520.4520.4519.57-
Nov 12, 202420.9520.9520.9520.9520.05-
Nov 11, 202421.0021.0021.0021.0020.09-
Nov 8, 202421.1521.1521.1521.1520.24-
Nov 7, 202421.0021.0021.0021.0020.09-
Nov 6, 202421.0021.0021.0021.0020.09-
Nov 5, 202421.1021.1021.1021.1020.19-
Nov 4, 202421.1021.1021.1021.1020.19-
Nov 1, 202421.0021.0021.0021.0020.09-
Oct 31, 202421.0521.0521.0521.0520.14-
Oct 30, 202421.3021.3021.3021.3020.38-
Oct 29, 202421.6521.6521.6521.6520.71-
Oct 28, 202421.7521.7521.7521.7520.81-
Oct 25, 202421.8021.8021.8021.8020.86-
Oct 24, 202421.9021.9021.9021.9020.95-
Oct 23, 202422.3022.3022.3022.3021.34-
Oct 22, 202422.5022.5022.5022.5021.53-
Oct 21, 202422.9022.9022.9022.9021.91-
Oct 18, 202422.7022.7022.7022.7021.72-
Oct 17, 202422.6022.6022.6022.6021.62-
Oct 16, 202422.3022.3022.3022.3021.34-
Oct 15, 202422.3022.3022.3022.3021.34-
Oct 14, 202422.3522.3522.3522.3521.38-
Oct 11, 202422.3022.3022.3022.3021.34-
Oct 10, 202423.1523.1523.1523.1522.15-
Oct 9, 202423.1523.1523.1523.1522.15-
Oct 8, 202423.2023.2023.2023.2022.20-
Oct 7, 202424.1524.1524.1524.1523.11-
Oct 4, 202424.0024.0024.0024.0022.96-
Oct 3, 202424.1024.1023.9023.9022.87-
Oct 2, 202424.1524.1524.1524.1523.11-
Oct 1, 202424.0024.0024.0024.0022.96-
Sep 30, 202424.6524.6524.6524.6523.59-
Sep 27, 202424.7524.7524.7524.7523.68-
Sep 26, 202424.8524.8524.8524.8523.78-
Sep 25, 202424.4524.4524.4524.4523.39-
Sep 24, 202424.2524.2524.2524.2523.20-
Sep 23, 202424.6524.6524.6524.6523.59-
Sep 20, 202424.5024.5024.5024.5023.44-
Sep 19, 202424.0024.0024.0024.0022.96-
Sep 18, 202424.2024.2024.2024.2023.15-
Sep 17, 202424.2024.2024.2024.2023.15-
Sep 16, 202423.6023.6023.6023.6022.58-
Sep 13, 202422.9022.9022.9022.9021.91-
Sep 12, 202422.7022.7022.7022.7021.72-
Sep 11, 202422.4522.4522.4522.4521.48-
Sep 10, 202422.3522.3522.3522.3521.38-
Sep 9, 202421.8021.8021.8021.8020.86-
Sep 6, 202421.9521.9521.9521.9521.00-
Sep 5, 202421.9521.9521.9521.9521.00-
Sep 4, 202421.8021.8021.8021.8020.86-
Sep 3, 202422.1522.1522.1522.1521.19-
Sep 2, 202422.0522.0522.0522.0521.10-
Aug 30, 202422.0022.0022.0022.0021.05-
Aug 29, 202421.9521.9521.9521.9521.00-
Aug 28, 202422.1522.1522.1522.1521.19-
Aug 27, 202422.2522.2522.2522.2521.29-
Aug 26, 202422.3522.3522.3522.3521.38-
Aug 23, 202422.1522.1522.1522.1521.19-
Aug 22, 202422.0522.0522.0522.0521.10-
Aug 21, 202422.1522.1522.1522.1521.19-
Aug 20, 202422.2522.2522.2522.2521.29-
Aug 19, 202422.2022.2022.2022.2021.24-
Aug 16, 202422.4522.4522.4522.4521.48-
Aug 15, 202422.2522.2522.2522.2521.29-
Aug 14, 202422.1022.1022.1022.1021.15-
Aug 13, 202422.2522.2522.2522.2521.29-
Aug 12, 202422.1022.1022.1022.1021.15-
Aug 9, 202422.0022.0022.0022.0021.05-
Aug 8, 202422.0522.0522.0522.0521.10-
Aug 7, 202421.7521.7521.7521.7520.81-
Aug 6, 202421.9021.9021.9021.9020.95-
Aug 5, 202422.1522.1522.1522.1521.19-
Aug 2, 202422.7022.7022.7022.7021.72-
Aug 1, 202423.1023.1023.1023.1022.10-
Jul 31, 202424.0024.0024.0024.0022.96-
Jul 30, 202423.4523.4523.4523.4522.44-
Jul 29, 202423.4023.4023.4023.4022.39-
Jul 26, 202423.1023.1023.1023.1022.10-
Jul 25, 202423.2523.2523.2523.2522.25-
Jul 24, 202424.0024.0024.0024.0022.96-
Jul 23, 202423.7023.7023.7023.7022.68-
Jul 22, 202422.8522.8522.8522.8521.86-
Jul 19, 202422.8522.8522.8522.8521.86-
Jul 18, 202422.9022.9022.9022.9021.91-
Jul 17, 202423.1023.1023.1023.1022.10-
Jul 16, 202422.7522.7522.7522.7521.77-
Jul 15, 202423.0023.0023.0023.0022.01-
Jul 12, 202422.9022.9022.9022.9021.91-
Jul 11, 202422.3022.3022.3022.3021.34-
Jul 10, 202422.1522.1522.1522.1521.19-
Jul 9, 202422.3522.3522.3522.3521.38-
Jul 8, 202421.9521.9521.9521.9521.00-
Jul 5, 202421.7021.7021.7021.7020.76-
Jul 4, 202421.4021.4021.4021.4020.48-
Jul 3, 202421.0521.0521.0521.0520.14-
Jul 2, 202420.9020.9020.9020.9020.00-
Jul 1, 202420.8520.8520.8520.8519.95-
Jun 28, 202421.2021.2021.2021.2020.28-
Jun 27, 202421.2521.2521.2521.2520.33-
Jun 26, 202421.4021.4021.4021.4020.48-
Jun 25, 202421.8021.8021.8021.8020.86-
Jun 24, 202421.8521.8521.8521.8520.91-
Jun 21, 202421.8521.8521.8521.8520.91-
Jun 20, 202421.3021.3021.3021.3020.38-
Jun 19, 202421.3021.3021.3021.3020.38-
Jun 18, 202421.0521.0521.0521.0520.14-
Jun 17, 202421.1021.1021.1021.1020.19-
Jun 14, 202421.1521.1521.1521.1520.24-
Jun 13, 202421.5021.5021.5021.5020.57-
Jun 12, 202421.1521.1521.1521.1520.24-
Jun 11, 202421.0521.0521.0521.0520.14-
Jun 10, 202421.4521.4521.4521.4520.52-
Jun 7, 202421.5521.5521.5521.5520.62-
Jun 6, 202421.3021.3021.3021.3020.38-
Jun 5, 202421.1021.1021.1021.1020.19-
Jun 4, 202421.1521.1521.1521.1520.24-
Jun 3, 202420.9020.9020.9020.9020.00-
May 31, 202421.0021.0021.0021.0020.09-
May 30, 202420.8520.8520.8520.8519.95-