Frankfurt - Delayed Quote EUR

Tencent Holdings Limited (NNND.F)

Compare
54.50
-3.80
(-6.52%)
As of 3:55:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202557.5457.6451.9054.5054.5015,299
Apr 3, 202558.0158.3056.5658.3058.309,148
Apr 2, 202559.5059.9959.0059.5059.502,070
Apr 1, 202559.7560.2859.5959.6659.661,493
Mar 31, 202558.9859.5058.2759.1059.106,681
Mar 28, 202560.8860.8959.6460.2660.263,356
Mar 27, 202560.5661.8860.3761.5561.552,273
Mar 26, 202560.2460.6060.1160.4860.481,444
Mar 25, 202560.1760.6259.7560.6060.603,848
Mar 24, 202560.7061.2860.3560.3560.353,596
Mar 21, 202560.5561.1060.2461.1061.101,971
Mar 20, 202561.6161.9960.7060.8760.875,509
Mar 19, 202563.4466.2563.3665.0065.0010,371
Mar 18, 202563.8164.4163.3163.3163.317,494
Mar 17, 202561.8064.0061.6663.9063.906,993
Mar 14, 202562.4462.8061.7662.3562.353,956
Mar 13, 202559.7361.7059.7361.7061.703,318
Mar 12, 202559.9061.0559.8361.0561.054,960
Mar 11, 202560.7961.6160.4361.3461.3413,384
Mar 10, 202561.8861.8859.5459.5459.5416,364
Mar 7, 202563.0263.6262.5063.1063.106,403
Mar 6, 202563.5164.6163.5164.1064.109,350
Mar 5, 202561.0062.7160.2562.7162.7113,831
Mar 4, 202560.1360.3059.0560.0060.006,313
Mar 3, 202559.3159.8558.3258.3258.324,382
Feb 28, 202559.2459.5958.7259.5959.594,518
Feb 27, 202561.0161.5860.5661.2961.2918,988
Feb 26, 202562.0362.0861.0061.1961.197,917
Feb 25, 202558.9959.8858.9559.6059.605,245
Feb 24, 202561.5961.7958.5458.9058.9018,440
Feb 21, 202562.4964.4562.4963.8363.8313,624
Feb 20, 202560.0663.2259.3162.4062.4013,670
Feb 19, 202560.8461.6960.6560.6560.6510,783
Feb 18, 202561.6962.5161.1262.1162.1118,796
Feb 17, 202560.4261.0160.0260.8860.8815,669
Feb 14, 202557.0258.6857.0258.6858.6820,244
Feb 13, 202555.4455.4453.8855.2955.2911,002
Feb 12, 202554.2655.5454.2655.3855.3818,928
Feb 11, 202553.3953.9352.9053.6253.626,262
Feb 10, 202554.0254.8854.0254.8854.889,611
Feb 7, 202552.7953.4952.5553.4053.403,584
Feb 6, 202551.5552.2851.5551.8851.885,753
Feb 5, 202551.2851.6951.0151.2551.256,785
Feb 4, 202551.8852.7051.8152.3952.394,637
Feb 3, 202550.1751.3349.9150.7650.766,919
Jan 31, 202551.6752.5951.1051.1051.108,968
Jan 30, 202550.4052.3449.7952.3452.345,812
Jan 29, 202550.3951.0949.8150.6550.659,770
Jan 28, 202549.1150.1049.1150.1050.104,404
Jan 27, 202548.5049.0047.9149.0049.004,252
Jan 24, 202547.7848.0047.4847.9947.994,169
Jan 23, 202547.0047.2846.7447.2847.284,455
Jan 22, 202546.9447.3546.7147.0647.067,005
Jan 21, 202547.7648.1547.2747.2747.274,362
Jan 20, 202548.7948.7948.3148.4448.441,932
Jan 17, 202547.4048.2947.0148.0348.0317,022
Jan 16, 202547.4447.7247.2947.4847.483,252
Jan 15, 202547.6947.6946.8747.4747.477,280
Jan 14, 202547.1047.2546.3546.3546.352,825
Jan 13, 202546.4446.4445.9046.2046.209,584
Jan 10, 202546.4646.4645.7945.9045.905,307
Jan 9, 202546.6047.2546.4647.2447.243,336
Jan 8, 202546.1546.4645.7146.1046.109,083
Jan 7, 202546.8747.2246.3546.3546.3510,902
Jan 6, 202550.9351.2846.3047.4047.4010,894
Jan 3, 202551.9651.9651.4051.4051.403,807
Jan 2, 202551.5352.0051.2152.0052.002,665
Dec 30, 202452.1752.1751.3351.4851.48785
Dec 27, 202451.3251.7951.1651.1651.164,992
Dec 23, 202451.6552.0051.4551.5151.514,533
Dec 20, 202452.8852.8852.0752.6852.684,524
Dec 19, 202451.9951.9950.8951.4051.404,949
Dec 18, 202450.0050.0049.3249.6249.622,960
Dec 17, 202449.2449.9449.1749.9449.948,046
Dec 16, 202449.7249.7749.3549.3549.353,860
Dec 13, 202450.3050.3849.9049.9049.904,923
Dec 12, 202451.1351.1350.0450.3050.306,311
Dec 11, 202449.7450.2949.7150.0050.006,852
Dec 10, 202450.3750.8050.0050.3150.315,489
Dec 9, 202449.7252.9949.7252.5052.5010,620
Dec 6, 202450.0050.3349.7749.9249.924,188
Dec 5, 202449.3649.4949.0349.3049.302,675
Dec 4, 202448.9549.3148.7448.7448.742,317
Dec 3, 202449.0049.3648.8349.1049.107,687
Dec 2, 202448.4949.2448.4348.9948.996,223
Nov 29, 202448.4748.9048.0848.6348.632,969
Nov 28, 202448.4248.7948.4248.5548.552,442
Nov 27, 202449.1049.4748.6648.9048.902,747
Nov 26, 202448.1048.3947.8848.0348.038,190
Nov 25, 202448.2948.4947.9748.2248.224,011
Nov 22, 202449.1049.2848.8149.0149.012,765
Nov 21, 202449.9949.9949.4949.7549.752,740
Nov 20, 202449.6949.9049.6149.7449.742,557
Nov 19, 202449.2349.6048.7048.8248.821,116
Nov 18, 202449.0349.5848.9249.3949.392,553
Nov 15, 202448.9949.0048.5149.0049.003,393
Nov 14, 202448.9449.3348.7749.0149.012,981
Nov 13, 202448.1549.3547.4447.4447.4411,316
Nov 12, 202448.7348.7348.0648.0648.066,026
Nov 11, 202449.3249.6549.2249.3249.326,872
Nov 8, 202450.4950.4949.3649.4249.426,064
Nov 7, 202450.8452.0050.8452.0052.0010,365
Nov 6, 202449.7250.4249.6050.0250.0211,029
Nov 5, 202449.9050.4849.9050.1650.163,355
Nov 4, 202449.1649.6049.1049.3149.3110,903
Nov 1, 202449.2149.7049.2149.6949.691,984
Oct 31, 202448.2148.4947.6948.0148.0113,039
Oct 30, 202449.0049.0048.6048.8548.854,367
Oct 29, 202449.5150.2949.5150.0550.054,369
Oct 28, 202449.6649.9849.4049.7749.779,225
Oct 25, 202449.7350.2449.7350.0350.031,215
Oct 24, 202450.1550.4049.8550.0950.095,304
Oct 23, 202451.0651.1450.4450.4450.449,782
Oct 22, 202449.7550.6049.5650.4150.4113,815
Oct 21, 202450.2350.2349.4449.8049.805,873
Oct 18, 202450.6551.3550.3150.6950.6913,776
Oct 17, 202449.3949.6848.4248.4448.445,073
Oct 16, 202449.4049.9948.9749.9949.998,054
Oct 15, 202449.6349.6348.6948.8348.8310,157
Oct 14, 202451.6552.0050.8951.4751.479,429
Oct 11, 202451.6952.2551.0052.2552.258,560
Oct 10, 202452.0052.0051.1351.1351.136,597
Oct 9, 202452.0052.0250.5052.0252.027,386
Oct 8, 202452.3952.9550.8951.7551.7522,590
Oct 7, 202455.9856.5855.5856.5856.5823,950
Oct 4, 202455.2855.8055.0055.0555.055,182
Oct 3, 202454.2055.2053.4054.3854.3818,103
Oct 2, 202454.1555.1053.9054.9554.9521,055
Oct 1, 202450.2051.6649.9951.6651.6611,707
Sep 30, 202452.2152.2149.9250.1850.1815,800
Sep 27, 202450.1751.2949.9051.2051.2015,935
Sep 26, 202448.7051.0148.7050.9050.9035,890
Sep 25, 202446.4347.1646.0847.0647.068,437
Sep 24, 202445.8148.1545.8148.1548.1513,905
Sep 23, 202444.2245.4144.2245.1645.1613,189
Sep 20, 202444.1744.7844.1744.5344.533,071
Sep 19, 202444.6045.0044.5144.6744.676,548
Sep 18, 202443.5643.7043.4443.4443.442,030
Sep 17, 202443.7143.9043.6043.6543.653,082
Sep 16, 202443.3143.3543.2743.2843.28880
Sep 13, 202443.2043.5242.9943.0043.001,225
Sep 12, 202443.2943.5043.0143.0143.011,500
Sep 11, 202442.5543.2942.5443.2943.296,064
Sep 10, 202442.8143.0042.4342.5942.593,150
Sep 9, 202442.3943.2342.3943.2343.233,989
Sep 6, 202442.8843.3042.4942.5642.566,819
Sep 5, 202443.3543.3642.9243.2943.292,885
Sep 4, 202443.2043.4942.8543.2543.253,198
Sep 3, 202443.8043.8243.6243.6243.622,048
Sep 2, 202443.8344.0043.4743.5643.561,739
Aug 30, 202444.4044.5844.0044.0044.002,252
Aug 29, 202443.1243.8743.1243.3543.351,179
Aug 28, 202443.0343.0342.8042.8142.81461
Aug 27, 202443.9643.9643.5043.5043.501,245
Aug 26, 202443.3343.6443.2443.2443.246,820
Aug 23, 202443.2543.6242.8243.4043.403,812
Aug 22, 202442.9043.6342.9043.2243.221,915
Aug 21, 202442.7243.1542.3842.8542.8510,905
Aug 20, 202443.0043.0142.3342.5142.511,710
Aug 19, 202443.4643.5943.0643.1743.172,158
Aug 16, 202443.5143.7843.2643.7843.78991
Aug 15, 202442.7043.7242.7043.3343.334,384
Aug 14, 202443.2344.0842.0942.9242.9213,910
Aug 13, 202444.0144.7644.0144.5744.571,738
Aug 12, 202443.7144.8943.6344.8944.893,814
Aug 9, 202443.3043.3543.1943.1943.191,320
Aug 8, 202443.4243.9543.0143.9543.954,538
Aug 7, 202442.6042.7542.3042.4242.423,507
Aug 6, 202440.9441.7940.9441.4141.413,440
Aug 5, 202441.2242.2240.2641.5041.5020,395
Aug 2, 202442.4942.6541.6941.6941.691,773
Aug 1, 202443.2543.3043.0143.0143.011,993
Jul 31, 202442.8842.9942.4042.9942.991,561
Jul 30, 202441.6041.8541.6041.8541.851,042
Jul 29, 202442.2842.5842.0842.0942.091,742
Jul 26, 202441.8342.1841.7542.1842.182,139
Jul 25, 202441.4641.8041.2141.4641.468,651
Jul 24, 202442.8043.0042.6442.7442.742,273
Jul 23, 202443.2043.2743.1043.2243.223,444
Jul 22, 202443.7344.4043.7344.4044.406,898
Jul 19, 202442.8043.0342.2142.7542.755,236
Jul 18, 202443.2243.4542.8042.8042.803,174
Jul 17, 202443.7243.8343.0843.0843.084,203
Jul 16, 202444.5744.7244.2844.6544.6515,502
Jul 15, 202446.1246.2445.2645.2645.262,336
Jul 12, 202446.5146.8046.3546.3546.3510,243
Jul 11, 202445.0745.5945.0745.3045.306,443
Jul 10, 202444.6044.9444.3844.9444.943,920
Jul 9, 202445.0045.3244.7645.3245.323,709
Jul 8, 202444.7844.7844.3544.5344.532,646
Jul 5, 202445.3145.3144.5044.6944.691,856
Jul 4, 202445.3545.4944.9845.2445.243,823
Jul 3, 202444.7045.2944.7045.0145.013,938
Jul 2, 202443.7044.1343.6044.0944.091,692
Jul 1, 202444.1144.4444.1044.2244.226,115
Jun 28, 202444.6344.9944.4044.4544.453,077
Jun 27, 202445.0045.0044.4444.7044.703,241
Jun 26, 202445.4645.6945.2045.5045.503,482
Jun 25, 202445.3345.3545.1345.3445.342,776
Jun 24, 202444.8345.9944.8345.7145.7114,930
Jun 21, 202445.6345.7645.4245.5345.533,376
Jun 20, 202446.2446.3545.8145.8545.854,186
Jun 19, 202446.1446.5145.7545.7545.757,463
Jun 18, 202444.9445.3044.9045.3045.303,733
Jun 17, 202445.5845.7045.1945.5045.506,878
Jun 14, 202445.2745.7044.8044.9644.965,699
Jun 13, 202444.2945.1144.2944.7644.764,122
Jun 12, 202444.0644.3644.0044.3644.363,820
Jun 11, 202444.5944.8044.0044.0044.002,467
Jun 10, 202444.1244.4043.9344.3544.351,046
Jun 7, 202443.9044.2543.7443.7443.745,033
Jun 6, 202444.6145.1544.5045.1545.157,908
Jun 5, 202445.0045.0644.5644.8044.804,438
Jun 4, 202444.1744.7444.0644.2044.204,764
Jun 3, 202444.0444.4043.5143.7943.791,925
May 31, 202443.5543.5542.3842.8142.813,595
May 30, 202443.3044.0043.2144.0044.0011,007
May 29, 202444.0044.0043.5043.6343.6311,375
May 28, 202444.6044.7944.3344.3344.334,316
May 27, 202443.8744.6943.7644.6044.604,810
May 24, 202444.4044.7044.2544.7044.707,318
May 23, 202445.1945.4444.6044.6044.6010,504
May 22, 202445.3345.5945.0145.0245.025,664
May 21, 202445.2245.5244.8645.0645.065,146
May 20, 202446.1846.8346.1846.2646.261,879
May 17, 2024 0.40 Dividend
May 17, 202446.9447.1546.2647.0147.016,978
May 16, 202446.7647.6046.6347.6047.204,714
May 15, 202447.5847.6047.2047.4047.004,973
May 14, 202445.3848.0045.0848.0047.6011,596
May 13, 202444.6345.8344.6345.6045.225,059
May 10, 202444.1744.3843.8344.2843.903,662
May 9, 202443.7044.1743.7044.1343.761,141
May 8, 202442.9743.1442.6942.8142.443,877
May 7, 202443.7043.7043.1643.2842.9117,795
May 6, 202443.6944.4243.6543.9943.615,851
May 3, 202443.4943.8243.2143.8243.455,664
May 2, 202442.6144.1042.6143.9543.5812,350
Apr 30, 202441.5341.6841.0541.0540.706,829
Apr 29, 202441.3741.6041.2441.3440.996,158
Apr 26, 202441.5141.7941.2541.7941.447,298
Apr 25, 202440.2240.6040.0640.3840.046,685
Apr 24, 202440.8241.2440.5540.8940.5519,902
Apr 23, 202439.3239.9039.3239.7639.433,378
Apr 22, 202438.2138.6038.2138.6038.2710,180
Apr 19, 202436.1036.5836.1036.2335.923,200
Apr 18, 202436.4036.6036.1536.3136.004,986
Apr 17, 202436.0436.1935.8135.9535.654,175
Apr 16, 202436.3336.4035.9036.2635.963,355
Apr 15, 202436.4536.4936.1336.1335.824,852
Apr 12, 202437.4437.4436.3336.3336.0210,638
Apr 11, 202437.3137.5437.0737.0736.7614,291
Apr 10, 202436.5636.9936.5636.7836.471,442
Apr 9, 202435.6036.0035.6036.0035.707,625
Apr 8, 202436.0236.6335.8236.4836.178,073
Apr 5, 202436.4036.4936.3936.3936.081,192
Apr 4, 202436.1536.6936.1536.1535.853,900

Related Tickers

B1C.F Baidu, Inc.
75.00
-8.01%
 
FB2A.DE Meta Platforms, Inc.
468.85
-5.13%
 
4MGN.HM Match Group Inc
27.05
-1.17%
 
MTC2.VI Match Group, Inc.
26.75
-2.62%
 
2WBA.SG Weibo Corp
8.40
-1.18%
 
1SI.F Snap Inc.
7.10
-2.74%
 
0JZ7.IL Match Group, Inc.
32.07
-13.31%
 
ABEA.DE Alphabet Inc.
136.86
-0.47%
 
TCTZF Tencent Holdings Limited
59.00
-7.81%
 
FB2A.F Meta Platforms, Inc.
468.75
-2.80%