Munich - Delayed Quote EUR

Tencent Holdings Ltd (NNND.MU)

55.27

-1.52

(-2.68%)

At close: 4:43:58 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	55.99	55.99	55.27	55.27	55.27	100
May 6, 2025	56.30	56.79	56.10	56.79	56.79	769
May 5, 2025	55.86	56.61	55.86	56.30	56.30	407
May 2, 2025	55.31	55.72	55.25	55.72	55.72	383
Apr 30, 2025	53.78	53.78	53.78	53.78	53.78	-
Apr 29, 2025	53.48	53.69	53.48	53.69	53.69	1
Apr 28, 2025	54.45	54.45	54.19	54.42	54.42	106
Apr 25, 2025	54.46	54.46	54.39	54.39	54.39	10
Apr 24, 2025	53.43	53.74	53.43	53.74	53.74	1,200
Apr 23, 2025	53.54	54.61	53.54	54.61	54.61	1,307
Apr 22, 2025	51.67	52.35	51.43	52.35	52.35	365
Apr 17, 2025	51.67	51.67	51.67	51.67	51.67	-
Apr 16, 2025	50.58	51.31	50.58	50.97	50.97	1,231
Apr 15, 2025	51.53	52.21	51.47	52.21	52.21	77
Apr 14, 2025	51.48	52.58	51.19	52.52	52.52	229
Apr 11, 2025	51.48	51.48	51.48	51.48	51.48	-
Apr 10, 2025	52.97	52.97	51.97	51.99	51.99	349
Apr 9, 2025	50.67	50.67	50.67	50.67	50.67	-
Apr 8, 2025	50.98	51.86	48.97	48.97	48.97	542
Apr 7, 2025	50.50	51.99	50.19	50.19	50.19	637
Apr 4, 2025	57.95	57.95	52.15	54.08	54.08	1,092
Apr 3, 2025	58.06	58.52	56.69	58.40	58.40	4,928
Apr 2, 2025	59.75	59.75	59.01	59.01	59.01	560
Apr 1, 2025	59.94	60.20	59.51	59.75	59.75	924
Mar 31, 2025	58.74	59.45	58.52	58.61	58.61	1,862
Mar 28, 2025	60.83	60.83	59.87	60.13	60.13	840
Mar 27, 2025	60.71	61.84	60.71	61.84	61.84	55
Mar 26, 2025	60.55	60.55	60.20	60.20	60.20	5
Mar 25, 2025	60.34	60.55	59.83	60.55	60.55	521
Mar 24, 2025	60.82	60.82	60.68	60.68	60.68	210
Mar 21, 2025	60.97	60.97	60.20	60.69	60.69	150
Mar 20, 2025	61.51	61.51	61.50	61.50	61.50	172
Mar 19, 2025	63.78	65.99	63.78	64.20	64.20	265
Mar 18, 2025	63.61	63.93	63.59	63.93	63.93	555
Mar 17, 2025	62.31	63.68	62.31	63.68	63.68	168
Mar 14, 2025	62.39	62.39	62.38	62.38	62.38	80
Mar 13, 2025	60.09	60.97	59.99	60.95	60.95	1,476
Mar 12, 2025	60.29	60.68	60.28	60.68	60.68	200
Mar 11, 2025	60.90	61.37	60.66	60.98	60.98	541
Mar 10, 2025	61.75	61.75	60.07	60.07	60.07	6,978
Mar 7, 2025	63.73	63.73	62.59	62.59	62.59	1,100
Mar 6, 2025	63.81	64.15	63.81	64.15	64.15	83
Mar 5, 2025	61.20	62.66	60.80	62.62	62.62	1,635
Mar 4, 2025	60.14	60.14	59.25	60.02	60.02	2,239
Mar 3, 2025	59.55	59.67	59.31	59.43	59.43	1,655
Feb 28, 2025	59.26	59.39	59.04	59.30	59.30	2,237
Feb 27, 2025	60.94	61.18	60.94	61.17	61.17	1,150
Feb 26, 2025	61.68	61.68	61.07	61.15	61.15	123
Feb 25, 2025	59.01	59.76	59.01	59.58	59.58	760
Feb 24, 2025	61.81	61.81	58.76	58.76	58.76	2,670
Feb 21, 2025	62.69	63.72	62.69	63.72	63.72	200
Feb 20, 2025	60.03	63.29	59.37	62.12	62.12	3,969
Feb 19, 2025	61.26	61.26	61.07	61.07	61.07	10
Feb 18, 2025	61.40	62.30	61.28	61.68	61.68	783
Feb 17, 2025	60.70	60.87	60.07	60.87	60.87	979
Feb 14, 2025	57.40	58.30	57.40	57.64	57.64	3,729
Feb 13, 2025	55.29	55.29	54.00	54.24	54.24	170
Feb 12, 2025	54.69	55.48	54.69	55.48	55.48	370
Feb 11, 2025	53.31	53.87	53.31	53.87	53.87	85
Feb 10, 2025	54.24	54.90	54.24	54.83	54.83	2,769
Feb 7, 2025	52.69	53.33	52.69	53.33	53.33	9
Feb 6, 2025	51.73	52.23	51.73	52.23	52.23	200
Feb 5, 2025	51.64	51.71	51.24	51.71	51.71	640
Feb 4, 2025	52.03	52.48	51.87	52.35	52.35	912
Feb 3, 2025	50.67	51.11	50.24	50.65	50.65	2,390
Jan 31, 2025	52.22	52.34	51.34	51.34	51.34	251
Jan 30, 2025	50.60	52.13	50.60	52.13	52.13	530
Jan 29, 2025	50.22	50.72	50.22	50.55	50.55	318
Jan 28, 2025	49.23	49.51	49.23	49.51	49.51	210
Jan 27, 2025	48.49	48.94	48.01	48.94	48.94	1,555
Jan 24, 2025	47.90	48.01	47.90	48.01	48.01	400
Jan 23, 2025	47.09	47.09	46.99	46.99	46.99	105
Jan 22, 2025	47.29	47.29	47.01	47.22	47.22	609
Jan 21, 2025	48.12	48.12	48.12	48.12	48.12	-
Jan 20, 2025	48.49	48.49	48.49	48.49	48.49	-
Jan 17, 2025	47.26	48.22	47.26	48.22	48.22	762
Jan 16, 2025	47.55	47.55	47.52	47.52	47.52	65
Jan 15, 2025	47.35	47.35	47.35	47.35	47.35	-
Jan 14, 2025	47.03	47.03	46.60	46.60	46.60	25
Jan 13, 2025	46.13	46.32	46.13	46.24	46.24	864
Jan 10, 2025	46.49	46.49	45.99	46.07	46.07	900
Jan 9, 2025	46.56	46.73	46.56	46.73	46.73	38
Jan 8, 2025	46.10	46.10	45.91	45.91	45.91	201
Jan 7, 2025	46.87	47.10	46.42	47.10	47.10	1,500
Jan 6, 2025	50.99	50.99	46.35	47.24	47.24	873
Jan 3, 2025	51.77	51.77	51.77	51.77	51.77	-
Jan 2, 2025	51.70	52.02	51.38	52.01	52.01	550
Dec 30, 2024	51.81	51.81	51.81	51.81	51.81	75
Dec 27, 2024	51.48	51.48	51.48	51.48	51.48	60
Dec 23, 2024	51.89	51.89	51.59	51.73	51.73	512
Dec 20, 2024	52.98	52.98	52.26	52.67	52.67	2,015
Dec 19, 2024	51.55	51.55	51.22	51.22	51.22	400
Dec 18, 2024	49.90	49.90	49.90	49.90	49.90	-
Dec 17, 2024	49.63	49.99	49.63	49.95	49.95	780
Dec 16, 2024	49.74	49.78	49.74	49.78	49.78	8
Dec 13, 2024	50.53	50.53	50.12	50.12	50.12	140
Dec 12, 2024	51.17	51.17	51.08	51.08	51.08	39
Dec 11, 2024	50.08	50.26	50.05	50.08	50.08	612
Dec 10, 2024	50.21	50.54	50.21	50.54	50.54	130
Dec 9, 2024	49.90	52.42	49.90	52.10	52.10	573
Dec 6, 2024	50.16	50.16	49.87	49.87	49.87	600
Dec 5, 2024	49.41	49.41	49.41	49.41	49.41	-
Dec 4, 2024	49.14	49.33	49.03	49.33	49.33	80
Dec 3, 2024	49.05	49.05	49.05	49.05	49.05	-
Dec 2, 2024	48.76	48.81	48.76	48.81	48.81	20
Nov 29, 2024	48.46	48.46	48.46	48.46	48.46	-
Nov 28, 2024	48.85	48.85	48.85	48.85	48.85	-
Nov 27, 2024	49.36	49.36	49.36	49.36	49.36	-
Nov 26, 2024	48.23	48.23	48.04	48.04	48.04	85
Nov 25, 2024	48.65	48.65	48.15	48.17	48.17	173
Nov 22, 2024	49.31	49.31	48.99	49.21	49.21	433
Nov 21, 2024	49.83	49.83	49.74	49.81	49.81	113
Nov 20, 2024	49.87	49.87	49.76	49.76	49.76	5
Nov 19, 2024	49.31	49.31	48.92	48.92	48.92	1,000
Nov 18, 2024	49.29	49.29	49.29	49.29	49.29	-
Nov 15, 2024	48.99	48.99	48.79	48.83	48.83	480
Nov 14, 2024	49.06	49.06	49.06	49.06	49.06	30
Nov 13, 2024	48.23	49.26	48.22	49.26	49.26	500
Nov 12, 2024	48.94	48.94	48.42	48.42	48.42	657
Nov 11, 2024	49.38	49.50	49.23	49.40	49.40	1,197
Nov 8, 2024	50.27	50.27	49.41	49.70	49.70	715
Nov 7, 2024	50.94	51.73	50.94	51.73	51.73	827
Nov 6, 2024	50.11	50.11	49.97	50.04	50.04	650
Nov 5, 2024	50.04	50.04	50.04	50.04	50.04	-
Nov 4, 2024	49.42	49.62	49.28	49.28	49.28	303
Nov 1, 2024	49.42	49.42	49.42	49.42	49.42	-
Oct 31, 2024	48.58	48.58	47.78	47.78	47.78	361
Oct 30, 2024	48.99	48.99	48.72	48.72	48.72	123
Oct 29, 2024	49.58	49.94	49.58	49.94	49.94	214
Oct 28, 2024	49.85	49.85	49.46	49.58	49.58	24
Oct 25, 2024	49.92	49.92	49.85	49.85	49.85	25
Oct 24, 2024	50.39	50.39	49.92	49.92	49.92	25
Oct 23, 2024	51.13	51.13	50.46	50.60	50.60	3,068
Oct 22, 2024	49.84	49.92	49.84	49.92	49.92	219
Oct 21, 2024	49.93	49.97	49.60	49.75	49.75	332
Oct 18, 2024	50.72	50.80	50.72	50.80	50.80	50
Oct 17, 2024	49.69	49.69	48.84	48.84	48.84	10
Oct 16, 2024	49.31	49.79	49.31	49.79	49.79	430
Oct 15, 2024	49.76	49.89	48.80	48.80	48.80	1,020
Oct 14, 2024	51.36	51.50	51.36	51.45	51.45	425
Oct 11, 2024	51.43	51.43	51.12	51.36	51.36	70
Oct 10, 2024	51.97	51.97	51.39	51.39	51.39	268
Oct 9, 2024	51.78	52.20	50.80	52.20	52.20	1,335
Oct 8, 2024	52.48	52.48	51.76	51.76	51.76	802
Oct 7, 2024	55.82	56.26	55.82	56.26	56.26	429
Oct 4, 2024	55.03	55.61	54.96	54.96	54.96	197
Oct 3, 2024	54.36	54.36	54.36	54.36	54.36	32
Oct 2, 2024	54.13	54.53	53.96	53.96	53.96	920
Oct 1, 2024	49.81	50.99	49.79	50.99	50.99	460
Sep 30, 2024	52.22	52.22	49.71	49.71	49.71	719
Sep 27, 2024	50.10	51.11	50.10	51.11	51.11	1,600
Sep 26, 2024	48.83	50.98	48.83	50.98	50.98	2,877
Sep 25, 2024	46.51	46.51	46.51	46.51	46.51	-
Sep 24, 2024	45.92	46.51	45.92	46.51	46.51	350
Sep 23, 2024	44.49	44.56	44.49	44.56	44.56	70
Sep 20, 2024	44.49	44.49	44.49	44.49	44.49	90
Sep 19, 2024	44.60	44.72	44.60	44.72	44.72	17
Sep 18, 2024	43.77	43.77	43.77	43.77	43.77	-
Sep 17, 2024	43.77	43.77	43.77	43.77	43.77	-
Sep 16, 2024	43.47	43.47	43.39	43.39	43.39	280
Sep 13, 2024	43.34	43.34	43.14	43.14	43.14	27
Sep 12, 2024	43.34	43.34	43.34	43.34	43.34	-
Sep 11, 2024	42.81	42.81	42.81	42.81	42.81	-
Sep 10, 2024	42.81	42.81	42.81	42.81	42.81	-
Sep 9, 2024	42.65	42.65	42.65	42.65	42.65	-
Sep 6, 2024	43.24	43.24	42.65	42.65	42.65	480
Sep 5, 2024	43.33	43.33	43.33	43.33	43.33	-
Sep 4, 2024	43.33	43.33	43.33	43.33	43.33	-
Sep 3, 2024	43.87	43.87	43.87	43.87	43.87	-
Sep 2, 2024	43.87	43.87	43.87	43.87	43.87	-
Aug 30, 2024	44.33	44.33	44.33	44.33	44.33	-
Aug 29, 2024	43.24	43.40	43.24	43.40	43.40	800
Aug 28, 2024	43.31	43.31	42.81	42.81	42.81	218
Aug 27, 2024	43.81	43.81	43.81	43.81	43.81	80
Aug 26, 2024	43.41	43.41	43.35	43.35	43.35	34
Aug 23, 2024	43.34	43.34	43.23	43.23	43.23	700
Aug 22, 2024	42.96	42.96	42.96	42.96	42.96	-
Aug 21, 2024	42.77	42.90	42.77	42.88	42.88	301
Aug 20, 2024	43.12	43.12	42.77	42.77	42.77	110
Aug 19, 2024	43.21	43.54	43.21	43.54	43.54	50
Aug 16, 2024	43.51	43.51	43.21	43.21	43.21	25
Aug 15, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 14, 2024	43.56	43.56	42.83	42.83	42.83	250
Aug 13, 2024	44.15	44.42	44.15	44.37	44.37	783
Aug 12, 2024	43.76	43.76	43.76	43.76	43.76	-
Aug 9, 2024	43.40	43.40	43.33	43.33	43.33	10
Aug 8, 2024	43.40	43.40	43.01	43.04	43.04	667
Aug 7, 2024	42.72	42.72	42.47	42.47	42.47	50
Aug 6, 2024	41.26	41.26	41.26	41.26	41.26	-
Aug 5, 2024	41.86	41.86	40.60	41.66	41.66	1,765
Aug 2, 2024	42.37	42.37	41.90	41.90	41.90	12
Aug 1, 2024	43.33	43.33	43.15	43.26	43.26	550
Jul 31, 2024	42.92	42.92	42.31	42.31	42.31	107
Jul 30, 2024	41.90	41.90	41.90	41.90	41.90	-
Jul 29, 2024	42.31	42.35	42.29	42.29	42.29	150
Jul 26, 2024	41.92	41.92	41.92	41.92	41.92	-
Jul 25, 2024	41.72	41.74	41.29	41.74	41.74	910
Jul 24, 2024	43.02	43.02	42.56	42.56	42.56	400
Jul 23, 2024	43.49	43.49	43.10	43.10	43.10	250
Jul 22, 2024	43.91	43.91	43.91	43.91	43.91	-
Jul 19, 2024	43.14	43.14	42.65	42.65	42.65	221
Jul 18, 2024	43.34	43.34	43.34	43.34	43.34	-
Jul 17, 2024	43.83	43.85	43.27	43.27	43.27	146
Jul 16, 2024	44.78	44.78	44.78	44.78	44.78	-
Jul 15, 2024	46.22	46.22	44.96	45.25	45.25	8,030
Jul 12, 2024	46.53	46.53	46.53	46.53	46.53	-
Jul 11, 2024	45.19	45.22	45.19	45.22	45.22	350
Jul 10, 2024	44.93	44.93	44.93	44.93	44.93	-
Jul 9, 2024	44.92	45.00	44.92	45.00	45.00	50
Jul 8, 2024	44.72	44.72	44.44	44.44	44.44	27
Jul 5, 2024	45.11	45.11	44.70	44.88	44.88	51
Jul 4, 2024	45.15	45.15	45.11	45.11	45.11	300
Jul 3, 2024	44.83	44.83	44.83	44.83	44.83	-
Jul 2, 2024	43.99	43.99	43.99	43.99	43.99	-
Jul 1, 2024	44.38	44.38	44.06	44.06	44.06	20
Jun 28, 2024	44.90	44.90	44.47	44.51	44.51	1,050
Jun 27, 2024	44.90	44.90	44.90	44.90	44.90	-
Jun 26, 2024	45.38	45.38	45.38	45.38	45.38	-
Jun 25, 2024	45.69	45.69	45.26	45.26	45.26	350
Jun 24, 2024	45.24	45.78	45.24	45.78	45.78	351
Jun 21, 2024	45.74	45.74	45.55	45.60	45.60	131
Jun 20, 2024	46.16	46.16	46.10	46.10	46.10	144
Jun 19, 2024	46.29	46.40	46.16	46.16	46.16	1,410
Jun 18, 2024	45.31	45.31	44.86	44.86	44.86	485
Jun 17, 2024	45.60	45.64	45.39	45.64	45.64	1,638
Jun 14, 2024	45.33	45.33	45.33	45.33	45.33	150
Jun 13, 2024	44.33	44.96	44.33	44.86	44.86	207
Jun 12, 2024	44.33	44.33	44.33	44.33	44.33	-
Jun 11, 2024	44.44	44.44	44.06	44.06	44.06	350
Jun 10, 2024	43.96	43.96	43.90	43.90	43.90	2
Jun 7, 2024	44.17	44.17	43.70	43.70	43.70	10
Jun 6, 2024	44.78	44.78	44.78	44.78	44.78	-
Jun 5, 2024	45.01	45.01	44.78	44.78	44.78	400
Jun 4, 2024	44.26	44.26	44.26	44.26	44.26	-
Jun 3, 2024	44.04	44.04	43.79	43.79	43.79	10
May 31, 2024	43.69	43.69	43.69	43.69	43.69	-
May 30, 2024	43.49	43.77	43.49	43.77	43.77	20
May 29, 2024	43.77	43.77	43.62	43.69	43.69	507
May 28, 2024	44.60	44.60	44.48	44.49	44.49	1,250
May 27, 2024	43.74	44.21	43.74	44.21	44.21	103
May 24, 2024	44.74	44.74	44.42	44.42	44.42	34
May 23, 2024	45.13	45.35	44.93	45.35	45.35	270
May 22, 2024	45.40	45.40	45.20	45.20	45.20	406
May 21, 2024	45.07	45.07	45.01	45.01	45.01	80
May 20, 2024	46.59	46.59	46.44	46.44	46.44	500
May 17, 2024	0.387056 Dividend
May 17, 2024	46.86	46.87	46.28	46.87	46.87	80
May 16, 2024	46.99	47.10	46.91	47.10	43.70	520
May 15, 2024	47.61	47.61	47.36	47.36	43.94	900
May 14, 2024	45.37	47.85	45.37	47.61	44.17	2,477
May 13, 2024	44.67	45.76	44.62	45.76	42.46	114
May 10, 2024	43.85	44.19	43.85	44.19	41.00	1,150
May 9, 2024	43.49	43.49	43.49	43.49	40.35	-
May 8, 2024	43.10	43.10	42.96	42.96	39.85	436
May 7, 2024	43.69	43.69	43.69	43.69	40.54	250

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tencent Holdings Ltd (NNND.MU)