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

Frankfurt - Delayed Quote EUR

Text S.A. (886.F)

Compare
11.95
+0.40
+(3.46%)
As of 4:16:37 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202511.5311.9511.5311.9511.95100
Apr 10, 202511.5511.5511.5511.5511.55-
Apr 9, 202511.3211.3211.1411.1411.1420
Apr 8, 202511.1911.1911.1911.1911.19-
Apr 7, 202511.2511.8611.2511.8611.86371
Apr 4, 202511.3411.3411.0211.0211.02-
Apr 3, 202511.9812.4211.9812.4212.42200
Apr 2, 202511.7812.0011.7812.0012.00-
Apr 1, 202512.3212.5012.3212.5012.50160
Mar 31, 202513.0413.0412.9412.9412.94190
Mar 28, 202512.9413.0812.9413.0813.0880
Mar 27, 202512.9412.9412.9412.9412.94-
Mar 26, 202512.9812.9812.9812.9812.98-
Mar 25, 202512.9412.9412.9412.9412.94-
Mar 24, 202512.9412.9412.9412.9412.94-
Mar 21, 202512.9412.9412.9412.9412.94250
Mar 20, 202512.7013.2012.7013.1013.103,199
Mar 19, 202512.6612.6612.6612.6612.66-
Mar 18, 202512.8413.6412.8413.6413.64100
Mar 17, 202512.6212.6212.6212.6212.62-
Mar 14, 202512.2012.2012.2012.2012.20-
Mar 13, 202512.0012.0012.0012.0012.00-
Mar 12, 202512.3012.3011.7411.7411.741,310
Mar 11, 202511.3811.8411.3811.8411.8490
Mar 10, 202511.7612.3811.7611.9011.9024,194
Mar 7, 202511.8011.8011.8011.8011.80-
Mar 6, 202511.9611.9611.9611.9611.96-
Mar 5, 202511.6612.8011.6612.8012.80340
Mar 4, 202512.3812.3812.3812.3812.38-
Mar 3, 202512.9013.1012.9013.1013.10140
Feb 28, 202513.5013.5013.5013.5013.50-
Feb 27, 202513.6413.6413.6413.6413.64-
Feb 26, 202513.4413.4413.4413.4413.44-
Feb 25, 202513.9813.9813.1213.1213.1280
Feb 24, 202514.0814.0814.0814.0814.08-
Feb 21, 202513.8614.2613.8613.9613.96-
Feb 20, 202513.7014.0213.7014.0214.02-
Feb 19, 202513.8613.8613.8613.8613.86-
Feb 18, 202513.4214.0813.4214.0814.08-
Feb 17, 202513.6213.9213.6213.8613.8662
Feb 14, 202513.9413.9413.9413.9413.94-
Feb 13, 202514.0414.0414.0014.0014.001,400
Feb 12, 202514.0614.7813.7013.7013.70784
Feb 11, 202514.0014.9814.0014.9814.98714
Feb 10, 202513.3813.3813.3813.3813.38-
Feb 7, 202513.9414.0013.7014.0014.00220
Feb 6, 202513.2414.2013.2414.2014.20500
Feb 5, 202513.4213.4213.4213.4213.42-
Feb 4, 202513.2013.2013.2013.2013.20-
Feb 3, 202513.3814.2013.3814.2014.20204
Jan 31, 202513.6814.2613.6813.7413.74-
Jan 30, 202514.0014.7013.9614.7014.701,121
Jan 29, 202513.7614.5413.7614.5414.5414
Jan 28, 202513.3013.9813.3013.9813.9810
Jan 27, 202513.1813.9413.1813.7213.72196
Jan 24, 202513.0813.0813.0813.0813.08-
Jan 23, 202512.7012.7012.7012.7012.70-
Jan 22, 202512.6813.2812.6613.2813.28410
Jan 21, 202512.7012.7012.7012.7012.70-
Jan 20, 202512.5412.5412.5412.5412.54-
Jan 17, 202512.2813.0412.2813.0413.0440
Jan 16, 202512.5412.5412.5412.5412.54-
Jan 15, 202513.1413.1413.1413.1413.14-
Jan 14, 202512.5813.8412.5813.8413.8430
Jan 13, 202512.8813.1212.8813.1213.12-
Jan 10, 202512.9212.9212.9212.9212.92-
Jan 9, 202513.2413.2413.2413.2413.24-
Jan 8, 202513.0613.0613.0613.0613.06-
Jan 7, 202516.5016.5013.7213.7213.72468
Jan 6, 202516.1617.3416.1617.3417.34300
Jan 3, 202516.1617.2016.1617.2017.20226
Jan 2, 202515.0015.7815.0015.7815.7820
Dec 30, 202415.2615.9215.2615.3415.341,283
Dec 27, 202415.0215.0215.0215.0215.0210
Dec 23, 2024 0.39 Dividend
Dec 23, 202414.8615.7214.8615.7215.72651
Dec 20, 202415.5615.5615.5615.5613.90-
Dec 19, 202416.4216.4216.4216.4214.6750
Dec 18, 202415.2615.2615.2615.2613.63-
Dec 17, 202415.5615.5615.5615.5613.90-
Dec 16, 202415.6015.6015.6015.6013.94-
Dec 13, 202415.7215.7215.7215.7214.04-
Dec 12, 202415.7015.7015.7015.7014.03-
Dec 11, 202416.0816.0816.0816.0814.36-
Dec 10, 202415.4415.4415.4415.4413.79-
Dec 9, 202415.3815.3815.3815.3813.74-
Dec 6, 202415.3215.3215.3215.3213.69-
Dec 5, 202415.3616.0015.3616.0014.2971
Dec 4, 202414.6814.6814.6814.6813.11-
Dec 3, 202414.6614.6614.6614.6613.10-
Dec 2, 202414.0615.3814.0615.3813.74360
Nov 29, 202413.7013.7013.7013.7012.24-
Nov 28, 202412.6014.0012.6014.0012.51350
Nov 27, 202412.9613.0612.9613.0611.67500
Nov 26, 202412.8613.6012.8613.5212.081,631
Nov 25, 202412.1612.1612.1612.1610.86-
Nov 22, 202412.1812.1812.1812.1810.88-
Nov 21, 202412.1012.1012.1012.1010.81-
Nov 20, 202412.1812.5812.1812.5811.2460
Nov 19, 202412.7812.8012.7812.8011.4360
Nov 18, 202412.6412.6412.6412.6411.29-
Nov 15, 202412.6412.6412.6412.6411.29-
Nov 14, 202412.2412.7412.2412.7411.38-
Nov 13, 202412.4012.4012.4012.4011.08-
Nov 12, 202412.4012.5612.4012.5611.22120
Nov 11, 202413.0013.0012.9612.9611.58149
Nov 8, 202413.0013.0013.0013.0011.61-
Nov 7, 202413.3013.6013.3013.6012.15472
Nov 6, 202413.0013.0013.0013.0011.61-
Nov 5, 202413.2213.2213.2213.2211.81-
Nov 4, 202413.9613.9613.4413.4412.01161
Nov 1, 202413.2813.2813.2813.2811.86-
Oct 31, 202413.4013.8413.3813.3811.95280
Oct 30, 202413.5013.5013.5013.5012.06-
Oct 29, 202413.2213.2213.2213.2211.81-
Oct 28, 202413.9013.9013.9013.9012.4283
Oct 25, 202413.2813.2813.2813.2811.86-
Oct 24, 202413.2613.4413.2613.4412.01-
Oct 23, 202413.6013.6013.6013.6012.15100
Oct 22, 202413.6413.6413.6413.6412.18-
Oct 21, 202413.6013.8813.6013.8812.40987
Oct 18, 202413.2014.3413.2014.3412.81400
Oct 17, 202413.5813.5813.5813.5812.13-
Oct 16, 202413.2814.3613.2814.3612.83110
Oct 15, 202413.0213.4413.0213.4412.01250
Oct 14, 202413.5013.6613.5013.5012.06750
Oct 11, 202413.5013.7213.5013.7212.2660
Oct 10, 202413.3213.3213.3213.3211.90-
Oct 9, 202413.2613.4013.2613.4011.97320
Oct 8, 202413.6013.8213.5413.8212.35539
Oct 7, 202413.4014.4413.4014.4412.90140
Oct 4, 202413.5214.1013.3813.9012.421,899
Oct 3, 202416.0816.0814.7214.7213.15825
Oct 2, 202416.5416.5416.3616.3614.61150
Oct 1, 202416.9816.9816.9816.9815.17-
Sep 30, 202417.0017.6017.0017.6015.72818
Sep 27, 202416.3416.3416.3416.3414.60-
Sep 26, 202415.8615.8615.8615.8614.17-
Sep 25, 202416.3216.8016.3216.6014.83400
Sep 24, 202416.4016.4016.4016.4014.65-
Sep 23, 202416.2016.6616.1416.6614.88781
Sep 20, 202416.2416.2416.2416.2414.51-
Sep 19, 202416.2617.2016.2617.2015.37200
Sep 18, 202417.0817.0817.0817.0815.26-
Sep 17, 202416.6617.2216.6617.2215.38-
Sep 16, 202416.9416.9416.9416.9415.13-
Sep 13, 202416.7217.4416.7217.4415.58604
Sep 12, 202416.8417.4416.8417.4415.58250
Sep 11, 202417.3817.3817.3817.3815.53-
Sep 10, 202417.1817.1817.1817.1815.35-
Sep 9, 202417.2617.3617.2617.3615.51200
Sep 6, 202417.3617.8617.3617.8615.9561
Sep 5, 202417.4617.4617.4617.4615.60-
Sep 4, 202417.2617.2617.2617.2615.42-
Sep 3, 202417.4818.1817.4817.9616.04155
Sep 2, 202417.7418.1217.7418.1216.1995
Aug 30, 202418.1018.1018.1018.1016.1730
Aug 29, 202418.1018.1018.1018.1016.17-
Aug 28, 2024 0.64 Dividend
Aug 28, 202418.1818.1818.1818.1816.24-
Aug 27, 202418.3619.1018.3619.1014.6025
Aug 26, 202418.8818.8818.8818.8814.43-
Aug 23, 202418.9819.3218.9819.3214.76-
Aug 22, 202418.8418.8418.8418.8414.40-
Aug 21, 202419.0219.0219.0219.0214.54-
Aug 20, 202418.9818.9818.9818.9814.51-
Aug 19, 202418.9819.7618.9819.7615.10107
Aug 16, 202418.7218.7218.7218.7214.31-
Aug 15, 202418.6619.4418.6619.4414.8650
Aug 14, 202419.0019.0019.0019.0014.52-
Aug 13, 202418.5418.5418.5418.5414.17-
Aug 12, 202418.3018.3018.3018.3013.99-
Aug 9, 202418.3418.3418.3418.3414.02-
Aug 8, 202418.5018.5018.5018.5014.1475
Aug 7, 202418.2018.2018.2018.2013.91-
Aug 6, 202418.4819.4418.4819.4414.86103
Aug 5, 202418.6218.6218.6218.6214.2360
Aug 2, 202419.2019.2019.2019.2014.67-
Aug 1, 202420.0521.0020.0521.0016.05300
Jul 31, 202419.8619.8619.8619.8615.18-
Jul 30, 202419.9819.9819.9819.9815.27-
Jul 29, 202419.1020.2519.1020.2515.4870
Jul 26, 202419.6419.6419.6419.6415.01-
Jul 25, 202419.3419.3419.3419.3414.78-
Jul 24, 202419.0619.0619.0619.0614.57-
Jul 23, 202419.2619.2619.2619.2614.72-
Jul 22, 2024 0.37 Dividend
Jul 22, 202419.7819.7819.7819.7815.12-
Jul 19, 202419.9419.9419.9419.9414.02-
Jul 18, 202419.7619.7619.7619.7613.90-
Jul 17, 202419.4019.4019.4019.4013.64-
Jul 16, 202420.4020.4020.4020.4014.35-
Jul 15, 202419.6219.6219.6219.6213.80-
Jul 12, 202419.3819.3819.3819.3813.63-
Jul 11, 202419.4420.2019.4420.2014.21655
Jul 10, 202419.3219.3219.3219.3213.59-
Jul 9, 202420.2020.2020.2020.2014.21-
Jul 8, 202419.7619.7619.7619.7613.906
Jul 5, 202419.7619.7619.7619.7613.90-
Jul 4, 202418.8220.1518.8220.1514.17499
Jul 3, 202416.8019.4416.8019.4413.6760
Jul 2, 202417.0417.3817.0417.3812.22500
Jul 1, 202417.7217.7217.3617.6412.41350
Jun 28, 202417.3417.3417.3417.3412.20-
Jun 27, 202417.5217.5217.5217.5212.32-
Jun 26, 202417.8618.3017.8618.3012.87273
Jun 25, 202418.0618.0618.0418.0412.69350
Jun 24, 202417.3217.3217.3217.3212.18-
Jun 21, 202417.5417.5417.5417.5412.34-
Jun 20, 202417.5617.7817.5617.7812.5049
Jun 19, 202417.2017.2017.2017.2012.10-
Jun 18, 202417.7217.7217.7217.7212.46-
Jun 17, 202417.3617.3617.3617.3612.21-
Jun 14, 202417.6217.8017.6017.8012.52145
Jun 13, 202418.6218.6218.0018.0012.66140
Jun 12, 202418.2218.8818.2218.8813.28-
Jun 11, 202419.3419.3417.2618.2212.81304
Jun 10, 202419.3419.6019.3419.6013.7860
Jun 7, 202419.3419.3419.3419.3413.60-
Jun 6, 202418.9218.9218.9218.9213.31-
Jun 5, 202418.6618.6618.6618.6613.12-
Jun 4, 202419.1419.1419.1419.1413.46-
Jun 3, 202419.1619.4619.1619.4613.6937
May 31, 202419.4220.1019.1620.1014.1430
May 30, 202418.9019.8018.9019.8013.9350
May 29, 202419.5219.5219.5219.5213.73-
May 28, 202420.8020.8020.5020.8014.63610
May 27, 202420.8021.0020.8020.8014.63325
May 24, 202420.5020.5020.5020.5014.42-
May 23, 202421.5021.5021.2521.2514.94500
May 22, 202421.2522.1521.2522.1515.58100
May 21, 202421.2522.7021.2522.7015.96200
May 20, 202421.1021.7021.1021.7015.26-
May 17, 202420.9520.9520.9520.9514.73-
May 16, 202421.1021.1021.1021.1014.84-
May 15, 202421.1021.1021.1021.1014.84-
May 14, 202421.3021.3021.3021.3014.98-
May 13, 202420.4520.4520.4520.4514.382
May 10, 202421.0021.0020.6020.6014.49395
May 9, 202420.9520.9520.9520.9514.73-
May 8, 202420.6021.0520.6021.0514.80-
May 7, 202420.6020.6020.6020.6014.49-
May 6, 202420.0520.0520.0520.0514.10-
May 3, 202420.1020.1020.1020.1014.14-
May 2, 202420.2520.2520.2520.2514.24-
Apr 30, 202421.4021.4020.3021.3515.02285
Apr 29, 202420.9021.7020.9020.9014.70840
Apr 26, 202420.2021.0520.2021.0514.80-
Apr 25, 202421.0021.0020.7520.7514.59215
Apr 24, 202421.0021.0021.0021.0014.77-
Apr 23, 202420.9021.5020.9021.5015.1233
Apr 22, 202420.9020.9020.9020.9014.70-
Apr 19, 202420.6020.6020.6020.6014.49-
Apr 18, 202420.6021.7020.6021.7015.26150
Apr 17, 202420.3520.3520.3520.3514.31-
Apr 16, 202421.2521.2521.2521.2514.94-
Apr 15, 202421.0521.0521.0521.0514.80-
Apr 12, 202422.0522.0522.0522.0515.51-
Apr 11, 202422.2022.2022.2022.2015.61-