Frankfurt - Delayed Quote EUR

Tompkins Financial Corporation (8J0.F)

50.50

+0.90

+(1.81%)

At close: April 17 at 8:03:52 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	50.50	50.50	50.50	50.50	50.50	-
Apr 16, 2025	49.60	49.60	49.60	49.60	49.60	-
Apr 15, 2025	49.60	49.60	49.60	49.60	49.60	-
Apr 14, 2025	49.40	49.40	49.40	49.40	49.40	-
Apr 11, 2025	50.00	50.00	49.60	49.60	49.60	1
Apr 10, 2025	54.50	54.50	54.50	54.50	54.50	-
Apr 9, 2025	50.00	50.00	50.00	50.00	50.00	-
Apr 8, 2025	52.50	52.50	52.50	52.50	52.50	-
Apr 7, 2025	49.20	49.20	49.20	49.20	49.20	-
Apr 4, 2025	52.00	52.00	52.00	52.00	52.00	-
Apr 3, 2025	55.50	55.50	55.00	55.00	55.00	200
Apr 2, 2025	57.50	57.50	57.50	57.50	57.50	100
Apr 1, 2025	57.50	57.50	57.50	57.50	57.50	-
Mar 31, 2025	57.50	57.50	57.50	57.50	57.50	-
Mar 28, 2025	59.50	59.50	59.50	59.50	59.50	-
Mar 27, 2025	59.50	59.50	59.50	59.50	59.50	-
Mar 26, 2025	59.00	59.00	59.00	59.00	59.00	-
Mar 25, 2025	60.00	60.00	60.00	60.00	60.00	-
Mar 24, 2025	59.50	59.50	59.50	59.50	59.50	-
Mar 21, 2025	58.50	58.50	58.50	58.50	58.50	-
Mar 20, 2025	59.50	59.50	59.50	59.50	59.50	-
Mar 19, 2025	58.50	58.50	58.50	58.50	58.50	-
Mar 18, 2025	58.50	58.50	58.50	58.50	58.50	-
Mar 17, 2025	58.50	58.50	58.50	58.50	58.50	100
Mar 14, 2025	58.50	58.50	58.50	58.50	58.50	-
Mar 13, 2025	58.00	58.00	58.00	58.00	58.00	-
Mar 12, 2025	57.50	57.50	57.50	57.50	57.50	-
Mar 11, 2025	57.00	57.00	57.00	57.00	57.00	-
Mar 10, 2025	60.00	60.00	60.00	60.00	60.00	-
Mar 7, 2025	61.00	61.00	61.00	61.00	61.00	-
Mar 6, 2025	61.00	61.00	61.00	61.00	61.00	-
Mar 5, 2025	63.00	63.00	63.00	63.00	63.00	-
Mar 4, 2025	65.00	65.00	65.00	65.00	65.00	-
Mar 3, 2025	66.00	66.00	66.00	66.00	66.00	-
Feb 28, 2025	65.50	65.50	65.50	65.50	65.50	-
Feb 27, 2025	65.00	65.00	65.00	65.00	65.00	-
Feb 26, 2025	65.00	65.00	65.00	65.00	65.00	-
Feb 25, 2025	64.50	64.50	64.50	64.50	64.50	-
Feb 24, 2025	65.50	65.50	65.50	65.50	65.50	-
Feb 21, 2025	65.50	65.50	65.50	65.50	65.50	-
Feb 20, 2025	67.00	67.00	67.00	67.00	67.00	-
Feb 19, 2025	67.00	67.00	67.00	67.00	67.00	-
Feb 18, 2025	66.50	67.00	66.50	67.00	67.00	22
Feb 17, 2025	66.50	66.50	66.50	66.50	66.50	-
Feb 14, 2025	0.54405 Dividend
Feb 14, 2025	66.50	66.50	66.50	66.50	66.50	-
Feb 13, 2025	67.00	67.50	67.00	67.50	66.88	100
Feb 12, 2025	69.50	69.50	69.50	69.50	68.86	-
Feb 11, 2025	68.50	68.50	68.50	68.50	67.87	-
Feb 10, 2025	69.00	69.00	69.00	69.00	68.37	-
Feb 7, 2025	69.50	69.50	69.50	69.50	68.86	-
Feb 6, 2025	70.00	70.00	70.00	70.00	69.36	-
Feb 5, 2025	67.50	67.50	67.50	67.50	66.88	-
Feb 4, 2025	67.50	67.50	67.50	67.50	66.88	-
Feb 3, 2025	66.00	66.00	66.00	66.00	65.39	-
Jan 31, 2025	65.00	65.50	65.00	65.50	64.90	200
Jan 30, 2025	64.50	64.50	64.50	64.50	63.91	-
Jan 29, 2025	64.50	64.50	64.50	64.50	63.91	-
Jan 28, 2025	64.50	64.50	64.50	64.50	63.91	-
Jan 27, 2025	62.50	62.50	61.50	61.50	60.94	100
Jan 24, 2025	63.00	63.00	63.00	63.00	62.42	-
Jan 23, 2025	63.00	63.00	63.00	63.00	62.42	-
Jan 22, 2025	65.00	65.00	65.00	65.00	64.40	-
Jan 21, 2025	64.00	64.00	64.00	64.00	63.41	-
Jan 20, 2025	64.50	64.50	64.50	64.50	63.91	-
Jan 17, 2025	64.50	64.50	64.50	64.50	63.91	-
Jan 16, 2025	65.50	65.50	65.50	65.50	64.90	-
Jan 15, 2025	64.50	64.50	64.50	64.50	63.91	-
Jan 14, 2025	62.50	62.50	62.50	62.50	61.93	-
Jan 13, 2025	61.00	61.50	61.00	61.50	60.94	200
Jan 10, 2025	64.00	64.00	64.00	64.00	63.41	-
Jan 9, 2025	64.00	64.00	64.00	64.00	63.41	-
Jan 8, 2025	64.00	64.00	64.00	64.00	63.41	-
Jan 7, 2025	64.00	64.00	64.00	64.00	63.41	-
Jan 6, 2025	65.00	65.00	65.00	65.00	64.40	-
Jan 3, 2025	64.50	64.50	64.50	64.50	63.91	-
Jan 2, 2025	65.50	65.50	65.50	65.50	64.90	-
Dec 30, 2024	64.50	64.50	64.50	64.50	63.91	-
Dec 27, 2024	66.50	66.50	64.50	64.50	63.91	100
Dec 23, 2024	66.50	66.50	66.50	66.50	65.89	-
Dec 20, 2024	65.00	65.00	65.00	65.00	64.40	-
Dec 19, 2024	66.50	66.50	66.50	66.50	65.89	-
Dec 18, 2024	69.50	69.50	69.50	69.50	68.86	-
Dec 17, 2024	71.50	71.50	71.50	71.50	70.84	-
Dec 16, 2024	72.00	72.00	72.00	72.00	71.34	-
Dec 13, 2024	72.50	72.50	72.50	72.50	71.83	-
Dec 12, 2024	73.00	73.00	73.00	73.00	72.33	-
Dec 11, 2024	72.00	72.00	72.00	72.00	71.34	-
Dec 10, 2024	70.50	70.50	70.50	70.50	69.85	-
Dec 9, 2024	72.50	72.50	72.50	72.50	71.83	-
Dec 6, 2024	71.50	71.50	71.50	71.50	70.84	-
Dec 5, 2024	72.50	72.50	72.50	72.50	71.83	-
Dec 4, 2024	72.00	72.00	72.00	72.00	71.34	-
Dec 3, 2024	72.50	72.50	72.50	72.50	71.83	-
Dec 2, 2024	71.50	71.50	71.50	71.50	70.84	-
Nov 29, 2024	72.50	72.50	72.50	72.50	71.83	-
Nov 28, 2024	72.50	72.50	72.50	72.50	71.83	-
Nov 27, 2024	72.50	72.50	72.50	72.50	71.83	-
Nov 26, 2024	72.00	72.00	72.00	72.00	71.34	-
Nov 25, 2024	72.50	72.50	72.50	72.50	71.83	-
Nov 22, 2024	71.50	71.50	71.50	71.50	70.84	-
Nov 21, 2024	69.00	69.00	69.00	69.00	68.37	-
Nov 20, 2024	69.50	69.50	69.50	69.50	68.86	-
Nov 19, 2024	69.00	69.00	69.00	69.00	68.37	-
Nov 18, 2024	71.00	71.00	71.00	71.00	70.35	-
Nov 15, 2024	69.00	69.00	69.00	69.00	68.37	-
Nov 14, 2024	69.00	69.00	69.00	69.00	68.37	-
Nov 13, 2024	69.00	69.00	69.00	69.00	68.37	-
Nov 12, 2024	70.00	73.00	70.00	73.00	72.33	138
Nov 11, 2024	67.50	67.50	67.50	67.50	66.88	-
Nov 8, 2024	0.54405 Dividend
Nov 8, 2024	66.50	66.50	66.50	66.50	65.89	-
Nov 7, 2024	71.50	71.50	71.50	71.50	70.23	-
Nov 6, 2024	61.50	61.50	61.50	61.50	60.41	-
Nov 5, 2024	58.00	58.00	58.00	58.00	56.97	-
Nov 4, 2024	58.50	58.50	58.50	58.50	57.46	-
Nov 1, 2024	58.00	58.00	58.00	58.00	56.97	-
Oct 31, 2024	58.50	58.50	58.50	58.50	57.46	-
Oct 30, 2024	61.00	61.00	61.00	61.00	59.92	-
Oct 29, 2024	60.50	60.50	60.50	60.50	59.42	-
Oct 28, 2024	55.50	55.50	55.50	55.50	54.51	-
Oct 25, 2024	55.50	55.50	55.50	55.50	54.51	-
Oct 24, 2024	56.50	56.50	56.50	56.50	55.50	-
Oct 23, 2024	56.50	56.50	56.50	56.50	55.50	-
Oct 22, 2024	55.00	55.00	55.00	55.00	54.02	-
Oct 21, 2024	57.50	57.50	57.50	57.50	56.48	-
Oct 18, 2024	59.50	59.50	59.50	59.50	58.44	-
Oct 17, 2024	58.00	58.00	58.00	58.00	56.97	-
Oct 16, 2024	57.50	57.50	57.50	57.50	56.48	-
Oct 15, 2024	56.00	56.00	56.00	56.00	55.00	-
Oct 14, 2024	55.50	55.50	55.50	55.50	54.51	-
Oct 11, 2024	53.00	53.00	53.00	53.00	52.06	-
Oct 10, 2024	53.50	53.50	53.50	53.50	52.55	-
Oct 9, 2024	52.00	52.00	52.00	52.00	51.08	-
Oct 8, 2024	53.00	53.00	53.00	53.00	52.06	22
Oct 7, 2024	53.50	53.50	53.50	53.50	52.55	-
Oct 4, 2024	53.00	55.00	53.00	55.00	54.02	55
Oct 3, 2024	53.50	53.50	53.50	53.50	52.55	-
Oct 2, 2024	49.20	49.20	49.20	49.20	48.33	-
Oct 1, 2024	51.00	51.00	51.00	51.00	50.09	-
Sep 30, 2024	50.00	50.00	50.00	50.00	49.11	-
Sep 27, 2024	50.00	50.00	50.00	50.00	49.11	-
Sep 26, 2024	50.50	50.50	50.50	50.50	49.60	-
Sep 25, 2024	51.00	51.00	51.00	51.00	50.09	-
Sep 24, 2024	51.50	51.50	51.50	51.50	50.58	-
Sep 23, 2024	51.50	51.50	51.50	51.50	50.58	-
Sep 20, 2024	54.00	54.00	54.00	54.00	53.04	-
Sep 19, 2024	52.00	52.00	52.00	52.00	51.08	-
Sep 18, 2024	52.50	52.50	52.50	52.50	51.57	-
Sep 17, 2024	51.50	51.50	51.50	51.50	50.58	-
Sep 16, 2024	51.00	51.00	51.00	51.00	50.09	-
Sep 13, 2024	49.20	49.20	49.20	49.20	48.33	-
Sep 12, 2024	49.20	49.20	49.20	49.20	48.33	-
Sep 11, 2024	49.60	49.60	49.60	49.60	48.72	-
Sep 10, 2024	49.60	49.60	49.60	49.60	48.72	-
Sep 9, 2024	50.50	50.50	50.50	50.50	49.60	-
Sep 6, 2024	50.50	50.50	50.50	50.50	49.60	-
Sep 5, 2024	52.50	52.50	52.50	52.50	51.57	40
Sep 4, 2024	53.00	53.00	53.00	53.00	52.06	-
Sep 3, 2024	54.50	54.50	54.50	54.50	53.53	-
Sep 2, 2024	54.50	54.50	54.50	54.50	53.53	-
Aug 30, 2024	53.50	53.50	53.50	53.50	52.55	-
Aug 29, 2024	53.50	53.50	53.50	53.50	52.55	-
Aug 28, 2024	53.00	53.00	53.00	53.00	52.06	-
Aug 27, 2024	53.50	53.50	53.50	53.50	52.55	-
Aug 26, 2024	54.00	54.00	54.00	54.00	53.04	-
Aug 23, 2024	50.50	50.50	50.50	50.50	49.60	-
Aug 22, 2024	50.50	50.50	50.50	50.50	49.60	-
Aug 21, 2024	49.60	49.60	49.60	49.60	48.72	-
Aug 20, 2024	52.00	52.00	52.00	52.00	51.08	-
Aug 19, 2024	51.50	51.50	51.50	51.50	50.58	-
Aug 16, 2024	50.50	50.50	50.50	50.50	49.60	-
Aug 15, 2024	48.00	48.00	48.00	48.00	47.15	-
Aug 14, 2024	48.20	48.20	48.20	48.20	47.34	-
Aug 13, 2024	47.60	47.60	47.60	47.60	46.75	-
Aug 12, 2024	48.60	48.60	48.60	48.60	47.74	-
Aug 9, 2024	0.535275 Dividend
Aug 9, 2024	50.50	50.50	50.50	50.50	49.60	-
Aug 8, 2024	49.20	49.20	49.20	49.20	47.73	-
Aug 7, 2024	49.60	49.60	49.60	49.60	48.11	-
Aug 6, 2024	50.00	50.00	50.00	50.00	48.50	-
Aug 5, 2024	52.50	52.50	52.50	52.50	50.93	-
Aug 2, 2024	55.00	55.00	55.00	55.00	53.35	-
Aug 1, 2024	57.00	57.00	57.00	57.00	55.29	-
Jul 31, 2024	58.00	58.00	58.00	58.00	56.26	-
Jul 30, 2024	57.00	57.00	57.00	57.00	55.29	-
Jul 29, 2024	57.50	57.50	57.50	57.50	55.78	-
Jul 26, 2024	57.00	57.00	57.00	57.00	55.29	-
Jul 25, 2024	55.00	59.00	55.00	59.00	57.23	25
Jul 24, 2024	54.50	54.50	54.50	54.50	52.87	-
Jul 23, 2024	52.00	55.00	52.00	55.00	53.35	19
Jul 22, 2024	52.00	52.00	52.00	52.00	50.44	-
Jul 19, 2024	51.00	51.00	51.00	51.00	49.47	-
Jul 18, 2024	52.50	52.50	52.50	52.50	50.93	-
Jul 17, 2024	51.50	51.50	51.50	51.50	49.96	-
Jul 16, 2024	48.60	48.60	48.60	48.60	47.14	-
Jul 15, 2024	46.20	46.20	46.20	46.20	44.82	-
Jul 12, 2024	46.00	46.00	46.00	46.00	44.62	-
Jul 11, 2024	43.00	43.00	43.00	43.00	41.71	-
Jul 10, 2024	42.40	42.40	42.40	42.40	41.13	-
Jul 9, 2024	41.80	41.80	41.80	41.80	40.55	-
Jul 8, 2024	41.40	41.40	41.40	41.40	40.16	-
Jul 5, 2024	42.20	42.20	42.20	42.20	40.94	-
Jul 4, 2024	42.40	42.40	42.40	42.40	41.13	-
Jul 3, 2024	44.00	44.00	44.00	44.00	42.68	-
Jul 2, 2024	42.80	42.80	42.80	42.80	41.52	-
Jul 1, 2024	43.80	43.80	43.80	43.80	42.49	-
Jun 28, 2024	42.20	42.20	42.20	42.20	40.94	-
Jun 27, 2024	41.40	41.40	41.40	41.40	40.16	-
Jun 26, 2024	40.60	40.60	40.60	40.60	39.38	-
Jun 25, 2024	40.80	40.80	40.80	40.80	39.58	-
Jun 24, 2024	40.20	40.20	40.20	40.20	39.00	-
Jun 21, 2024	40.80	40.80	40.80	40.80	39.58	-
Jun 20, 2024	40.80	40.80	40.80	40.80	39.58	-
Jun 19, 2024	40.80	43.60	40.80	43.60	42.29	3
Jun 18, 2024	40.60	40.60	40.60	40.60	39.38	-
Jun 17, 2024	39.80	39.80	39.80	39.80	38.61	-
Jun 14, 2024	40.40	40.40	40.40	40.40	39.19	-
Jun 13, 2024	41.00	42.00	41.00	42.00	40.74	7
Jun 12, 2024	39.60	39.60	39.60	39.60	38.41	-
Jun 11, 2024	39.40	39.40	39.40	39.40	38.22	-
Jun 10, 2024	40.20	40.20	40.20	40.20	39.00	-
Jun 7, 2024	40.20	40.20	40.20	40.20	39.00	-
Jun 6, 2024	40.00	40.00	40.00	40.00	38.80	-
Jun 5, 2024	39.40	39.40	39.40	39.40	38.22	-
Jun 4, 2024	40.20	40.20	40.20	40.20	39.00	-
Jun 3, 2024	42.00	42.00	42.00	42.00	40.74	-
May 31, 2024	41.20	41.20	41.20	41.20	39.97	-
May 30, 2024	40.00	40.00	40.00	40.00	38.80	-
May 29, 2024	41.00	41.00	41.00	41.00	39.77	-
May 28, 2024	42.20	42.20	42.20	42.20	40.94	-
May 27, 2024	42.20	42.20	42.20	42.20	40.94	-
May 24, 2024	42.00	42.00	42.00	42.00	40.74	-
May 23, 2024	43.40	43.40	43.40	43.40	42.10	-
May 22, 2024	43.80	43.80	43.80	43.80	42.49	-
May 21, 2024	43.40	43.40	43.40	43.40	42.10	-
May 20, 2024	44.40	44.40	44.40	44.40	43.07	-
May 17, 2024	43.60	43.60	43.60	43.60	42.29	-
May 16, 2024	43.40	43.40	43.40	43.40	42.10	-
May 15, 2024	43.00	44.60	43.00	44.60	43.26	22
May 14, 2024	42.80	42.80	42.80	42.80	41.52	-
May 13, 2024	42.80	42.80	42.80	42.80	41.52	-
May 10, 2024	43.20	43.20	43.20	43.20	41.91	-
May 9, 2024	0.535275 Dividend
May 9, 2024	43.20	43.20	43.20	43.20	41.91	-
May 8, 2024	42.60	42.60	42.60	42.60	40.73	-
May 7, 2024	43.20	45.00	43.20	45.00	43.03	1
May 6, 2024	43.00	43.00	43.00	43.00	41.11	-
May 3, 2024	42.80	42.80	42.80	42.80	40.92	-
May 2, 2024	41.80	41.80	41.80	41.80	39.97	-
Apr 30, 2024	41.00	42.80	41.00	42.80	40.92	116
Apr 29, 2024	42.40	42.40	42.40	42.40	40.54	-
Apr 26, 2024	42.00	42.00	42.00	42.00	40.16	-
Apr 25, 2024	42.60	42.60	42.60	42.60	40.73	-
Apr 24, 2024	42.80	42.80	42.80	42.80	40.92	-
Apr 23, 2024	42.80	42.80	42.80	42.80	40.92	-
Apr 22, 2024	42.00	42.00	42.00	42.00	40.16	-
Apr 19, 2024	40.20	40.20	40.20	40.20	38.44	-
Apr 18, 2024	40.00	40.00	40.00	40.00	38.25	-
Apr 17, 2024	40.40	42.00	40.40	42.00	40.16	37

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tompkins Financial Corporation (8J0.F)