Vienna - Delayed Quote EUR

Tencent Holdings Limited (NNND.VI)

51.15

-0.17

(-0.33%)

As of 12:19:33 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	51.31	51.45	51.15	51.15	51.15	28
Apr 17, 2025	50.55	51.93	50.55	51.32	51.32	-
Apr 16, 2025	51.29	51.29	50.55	51.11	51.11	-
Apr 15, 2025	51.73	52.18	51.73	52.18	52.18	217
Apr 14, 2025	50.98	52.26	50.98	52.26	52.26	79
Apr 11, 2025	50.78	50.78	49.36	49.44	49.44	-
Apr 10, 2025	52.45	52.45	50.28	50.28	50.28	26
Apr 9, 2025	51.34	51.47	48.72	48.72	48.72	-
Apr 8, 2025	50.55	51.53	50.55	50.55	50.55	-
Apr 7, 2025	50.19	52.50	50.13	51.42	51.42	1,725
Apr 4, 2025	57.68	57.68	51.58	54.30	54.30	74
Apr 3, 2025	57.93	57.93	56.88	57.93	57.93	135
Apr 2, 2025	59.80	59.80	59.10	59.10	59.10	-
Apr 1, 2025	60.22	60.22	59.84	59.87	59.87	3
Mar 31, 2025	59.17	59.65	58.39	58.80	58.80	21
Mar 28, 2025	60.56	60.65	59.81	59.95	59.95	-
Mar 27, 2025	60.61	61.73	60.61	61.73	61.73	1
Mar 26, 2025	60.34	60.39	60.13	60.39	60.39	-
Mar 25, 2025	59.85	60.61	59.82	60.31	60.31	11
Mar 24, 2025	60.99	61.13	60.71	60.71	60.71	11
Mar 21, 2025	60.70	60.96	60.37	60.96	60.96	-
Mar 20, 2025	61.40	61.81	60.94	60.94	60.94	170
Mar 19, 2025	63.74	65.22	63.74	64.57	64.57	189
Mar 18, 2025	63.58	64.30	63.55	63.59	63.59	58
Mar 17, 2025	62.02	64.06	62.00	63.96	63.96	1
Mar 14, 2025	62.14	62.50	62.14	62.31	62.31	-
Mar 13, 2025	60.30	61.03	60.07	61.03	61.03	5
Mar 12, 2025	60.28	60.64	60.23	60.64	60.64	-
Mar 11, 2025	61.10	61.46	60.83	61.20	61.20	16
Mar 10, 2025	61.55	61.55	60.48	60.84	60.84	-
Mar 7, 2025	63.49	63.49	62.74	62.95	62.95	-
Mar 6, 2025	64.37	64.48	64.22	64.22	64.22	147
Mar 5, 2025	61.03	61.24	60.57	61.24	61.24	4
Mar 4, 2025	60.18	60.18	59.53	59.53	59.53	-
Mar 3, 2025	59.60	59.60	59.31	59.57	59.57	25
Feb 28, 2025	59.62	59.62	59.01	59.51	59.51	163
Feb 27, 2025	60.82	61.33	60.82	61.33	61.33	-
Feb 26, 2025	61.30	61.31	61.11	61.11	61.11	120
Feb 25, 2025	59.67	59.69	59.34	59.40	59.40	16
Feb 24, 2025	60.89	61.58	58.85	58.85	58.85	527
Feb 21, 2025	63.04	64.26	63.04	64.26	64.26	306
Feb 20, 2025	60.80	62.61	59.55	62.61	62.61	164
Feb 19, 2025	61.82	61.82	60.92	61.05	61.05	184
Feb 18, 2025	62.00	62.16	61.49	61.49	61.49	190
Feb 17, 2025	60.59	60.72	60.22	60.72	60.72	11
Feb 14, 2025	57.80	58.12	57.45	57.82	57.82	70
Feb 13, 2025	54.07	55.39	53.97	55.28	55.28	20
Feb 12, 2025	54.90	55.30	54.74	55.30	55.30	95
Feb 11, 2025	53.18	53.80	53.18	53.80	53.80	-
Feb 10, 2025	54.37	54.79	54.37	54.61	54.61	57
Feb 7, 2025	53.40	53.40	52.91	53.17	53.17	1
Feb 6, 2025	52.08	52.22	52.03	52.22	52.22	-
Feb 5, 2025	51.50	51.56	51.29	51.56	51.56	-
Feb 4, 2025	52.30	52.30	52.02	52.24	52.24	-
Feb 3, 2025	50.69	51.16	49.90	51.16	51.16	-
Jan 31, 2025	52.22	52.38	51.62	51.62	51.62	-
Jan 30, 2025	50.93	51.44	50.26	51.44	51.44	10
Jan 29, 2025	50.08	50.91	50.08	50.91	50.91	-
Jan 28, 2025	49.61	49.71	49.36	49.36	49.36	-
Jan 27, 2025	48.49	48.72	48.04	48.72	48.72	28
Jan 24, 2025	47.83	47.92	47.70	47.92	47.92	30
Jan 23, 2025	47.03	47.08	46.89	47.08	47.08	-
Jan 22, 2025	47.21	47.21	46.94	47.04	47.04	-
Jan 21, 2025	47.98	47.99	47.33	47.33	47.33	-
Jan 20, 2025	48.48	48.48	48.42	48.45	48.45	-
Jan 17, 2025	47.40	47.98	46.76	47.98	47.98	800
Jan 16, 2025	47.67	47.79	47.22	47.22	47.22	10
Jan 15, 2025	47.29	47.42	47.15	47.42	47.42	-
Jan 14, 2025	47.04	47.30	46.67	46.67	46.67	416
Jan 13, 2025	46.17	46.28	46.06	46.06	46.06	-
Jan 10, 2025	46.25	46.25	46.04	46.04	46.04	2
Jan 9, 2025	46.60	47.06	46.52	47.06	47.06	-
Jan 8, 2025	46.15	46.51	45.83	45.83	45.83	13
Jan 7, 2025	46.86	47.00	46.50	46.72	46.72	265
Jan 6, 2025	50.91	50.91	48.23	48.23	48.23	-
Jan 3, 2025	51.77	51.77	51.50	51.50	51.50	-
Jan 2, 2025	51.45	51.97	51.45	51.97	51.97	-
Dec 30, 2024	51.78	51.78	51.37	51.37	51.37	-
Dec 27, 2024	51.59	51.59	51.32	51.40	51.40	-
Dec 23, 2024	51.73	51.75	51.63	51.68	51.68	-
Dec 20, 2024	52.73	52.73	52.32	52.61	52.61	-
Dec 19, 2024	51.30	51.31	50.94	51.14	51.14	20
Dec 18, 2024	49.92	49.92	49.53	49.81	49.81	10
Dec 17, 2024	49.69	49.74	49.62	49.71	49.71	-
Dec 16, 2024	49.57	49.66	49.38	49.38	49.38	-
Dec 13, 2024	50.25	50.25	50.08	50.08	50.08	-
Dec 12, 2024	50.77	51.06	50.43	50.43	50.43	26
Dec 11, 2024	50.08	50.17	50.08	50.17	50.17	-
Dec 10, 2024	50.48	50.71	50.32	50.43	50.43	57
Dec 9, 2024	51.01	52.40	51.01	52.40	52.40	25
Dec 6, 2024	50.15	50.15	49.93	50.12	50.12	-
Dec 5, 2024	49.35	49.41	49.28	49.41	49.41	-
Dec 4, 2024	49.17	49.26	48.74	48.74	48.74	-
Dec 3, 2024	49.26	49.40	48.90	49.40	49.40	-
Dec 2, 2024	48.69	49.03	48.46	49.03	49.03	-
Nov 29, 2024	48.29	48.81	48.29	48.81	48.81	-
Nov 28, 2024	48.72	48.72	48.56	48.56	48.56	-
Nov 27, 2024	49.04	49.04	48.85	48.85	48.85	-
Nov 26, 2024	48.30	48.30	48.01	48.01	48.01	-
Nov 25, 2024	48.40	48.40	48.17	48.26	48.26	-
Nov 22, 2024	49.08	49.24	48.38	49.13	49.13	20
Nov 21, 2024	49.77	49.77	49.64	49.64	49.64	-
Nov 20, 2024	49.83	49.85	49.62	49.85	49.85	40
Nov 19, 2024	49.22	49.22	48.81	49.15	49.15	-
Nov 18, 2024	49.29	49.29	49.13	49.28	49.28	-
Nov 15, 2024	48.71	48.83	48.45	48.83	48.83	83
Nov 14, 2024	49.19	49.19	48.91	48.96	48.96	-
Nov 13, 2024	48.93	49.10	48.26	48.26	48.26	42
Nov 12, 2024	48.77	48.77	48.33	48.33	48.33	-
Nov 11, 2024	49.49	49.60	49.29	49.44	49.44	-
Nov 8, 2024	50.14	50.14	49.64	49.64	49.64	-
Nov 7, 2024	51.12	51.57	51.09	51.57	51.57	-
Nov 6, 2024	50.22	50.22	49.93	49.93	49.93	-
Nov 5, 2024	50.51	50.51	50.13	50.15	50.15	-
Nov 4, 2024	49.52	49.59	49.19	49.59	49.59	-
Nov 1, 2024	49.54	49.65	49.54	49.56	49.56	-
Oct 31, 2024	48.28	48.28	47.87	48.00	48.00	-
Oct 30, 2024	48.87	48.96	48.81	48.92	48.92	-
Oct 29, 2024	49.71	50.13	49.71	50.13	50.13	-
Oct 28, 2024	49.72	49.92	49.50	49.92	49.92	15
Oct 25, 2024	49.94	50.19	49.94	50.19	50.19	-
Oct 24, 2024	50.20	50.21	49.88	49.88	49.88	-
Oct 23, 2024	50.87	50.87	50.60	50.60	50.60	-
Oct 22, 2024	49.99	50.43	49.67	50.43	50.43	-
Oct 21, 2024	50.01	50.01	49.38	49.83	49.83	10
Oct 18, 2024	50.89	50.93	50.89	50.91	50.91	10
Oct 17, 2024	48.82	48.82	48.55	48.55	48.55	-
Oct 16, 2024	49.32	49.81	49.12	49.67	49.67	22
Oct 15, 2024	49.03	49.12	49.03	49.05	49.05	-
Oct 14, 2024	51.21	51.69	51.15	51.69	51.69	-
Oct 11, 2024	51.52	51.61	51.17	51.61	51.61	21
Oct 10, 2024	51.52	51.63	51.29	51.29	51.29	-
Oct 9, 2024	51.21	51.73	51.12	51.73	51.73	-
Oct 8, 2024	52.10	52.54	50.86	52.54	52.54	133
Oct 7, 2024	56.10	56.29	55.77	55.77	55.77	5
Oct 4, 2024	54.80	55.70	54.80	55.03	55.03	259
Oct 3, 2024	54.24	54.33	53.47	54.33	54.33	11
Oct 2, 2024	54.67	54.67	53.98	53.98	53.98	72
Oct 1, 2024	50.08	51.12	50.08	51.12	51.12	1
Sep 30, 2024	51.31	51.31	50.51	50.51	50.51	20
Sep 27, 2024	50.37	50.78	50.33	50.78	50.78	-
Sep 26, 2024	49.14	51.12	49.14	50.54	50.54	1
Sep 25, 2024	46.20	47.37	46.20	47.37	47.37	-
Sep 24, 2024	46.19	47.40	46.19	47.40	47.40	-
Sep 23, 2024	44.49	45.10	44.49	45.10	45.10	-
Sep 20, 2024	44.45	44.61	44.45	44.47	44.47	-
Sep 19, 2024	44.94	44.94	44.56	44.74	44.74	114
Sep 18, 2024	43.56	43.63	43.51	43.63	43.63	-
Sep 17, 2024	43.78	43.81	43.72	43.81	43.81	-
Sep 16, 2024	43.54	43.54	43.30	43.30	43.30	-
Sep 13, 2024	43.28	43.28	43.21	43.26	43.26	-
Sep 12, 2024	43.46	43.46	43.08	43.08	43.08	-
Sep 11, 2024	42.78	42.98	42.64	42.98	42.98	-
Sep 10, 2024	42.87	42.87	42.53	42.53	42.53	-
Sep 9, 2024	43.44	43.44	43.44	43.44	43.44	1
Sep 6, 2024	42.90	42.90	42.60	42.60	42.60	-
Sep 5, 2024	43.19	43.19	42.98	43.15	43.15	-
Sep 4, 2024	43.10	43.31	43.10	43.31	43.31	-
Sep 3, 2024	43.87	43.87	43.66	43.67	43.67	1
Sep 2, 2024	43.63	43.83	43.63	43.70	43.70	-
Aug 30, 2024	44.33	44.38	43.64	43.81	43.81	676
Aug 29, 2024	43.62	43.62	43.54	43.54	43.54	-
Aug 28, 2024	42.99	43.08	42.90	42.90	42.90	1
Aug 27, 2024	43.67	43.75	43.64	43.64	43.64	-
Aug 26, 2024	43.76	43.76	43.35	43.46	43.46	23
Aug 23, 2024	43.27	43.38	43.01	43.38	43.38	155
Aug 22, 2024	43.44	43.44	43.15	43.15	43.15	-
Aug 21, 2024	42.89	43.01	42.79	43.01	43.01	-
Aug 20, 2024	42.88	42.88	42.60	42.60	42.60	-
Aug 19, 2024	43.33	43.46	43.33	43.46	43.46	-
Aug 16, 2024	43.54	43.71	43.39	43.71	43.71	-
Aug 15, 2024	42.82	43.35	42.82	43.35	43.35	-
Aug 14, 2024	43.29	44.15	42.72	42.72	42.72	22
Aug 13, 2024	44.33	44.54	44.33	44.54	44.54	-
Aug 12, 2024	43.92	44.63	43.92	44.63	44.63	-
Aug 9, 2024	43.51	43.51	43.29	43.36	43.36	-
Aug 8, 2024	43.17	43.74	43.16	43.74	43.74	-
Aug 7, 2024	42.72	42.72	42.35	42.53	42.53	260
Aug 6, 2024	41.63	41.69	41.43	41.60	41.60	-
Aug 5, 2024	41.62	41.65	40.62	41.65	41.65	2
Aug 2, 2024	42.42	42.44	41.81	41.81	41.81	-
Aug 1, 2024	43.21	43.24	43.06	43.06	43.06	-
Jul 31, 2024	42.61	42.79	42.42	42.79	42.79	225
Jul 30, 2024	41.78	41.81	41.77	41.81	41.81	-
Jul 29, 2024	42.38	42.38	42.03	42.03	42.03	-
Jul 26, 2024	41.92	41.92	41.85	41.88	41.88	-
Jul 25, 2024	41.65	41.67	41.29	41.67	41.67	-
Jul 24, 2024	42.67	43.06	42.67	43.06	43.06	8
Jul 23, 2024	43.29	43.35	43.26	43.26	43.26	-
Jul 22, 2024	43.92	44.16	43.92	44.13	44.13	-
Jul 19, 2024	42.91	42.91	42.50	42.79	42.79	11
Jul 18, 2024	44.42	44.42	43.06	43.06	43.06	30
Jul 17, 2024	43.75	43.75	43.38	43.38	43.38	-
Jul 16, 2024	44.69	44.69	44.23	44.51	44.51	40
Jul 15, 2024	45.89	46.13	45.49	45.49	45.49	1
Jul 12, 2024	46.67	46.67	46.40	46.40	46.40	60
Jul 11, 2024	45.35	45.50	45.22	45.50	45.50	-
Jul 10, 2024	44.81	44.81	44.76	44.81	44.81	50
Jul 9, 2024	44.88	45.08	44.86	45.08	45.08	-
Jul 8, 2024	44.56	44.65	44.56	44.58	44.58	-
Jul 5, 2024	44.83	44.83	44.60	44.60	44.60	-
Jul 4, 2024	45.27	45.29	45.20	45.20	45.20	1
Jul 3, 2024	45.03	45.13	45.03	45.13	45.13	-
Jul 2, 2024	44.01	44.01	44.01	44.01	44.01	-
Jul 1, 2024	44.29	44.44	44.29	44.33	44.33	50
Jun 28, 2024	44.70	44.70	44.40	44.40	44.40	-
Jun 27, 2024	44.85	44.85	44.54	44.54	44.54	-
Jun 26, 2024	45.38	45.38	45.38	45.38	45.38	-
Jun 25, 2024	45.37	45.37	45.25	45.25	45.25	-
Jun 24, 2024	45.04	45.87	45.04	45.87	45.87	123
Jun 21, 2024	45.64	45.64	45.64	45.64	45.64	-
Jun 20, 2024	46.15	46.15	45.96	45.96	45.96	-
Jun 19, 2024	45.90	45.90	45.90	45.90	45.90	-
Jun 18, 2024	45.06	45.20	45.06	45.20	45.20	-
Jun 17, 2024	45.65	45.65	45.38	45.38	45.38	40
Jun 14, 2024	45.67	45.67	45.03	45.03	45.03	100
Jun 13, 2024	44.88	44.88	44.88	44.88	44.88	-
Jun 12, 2024	44.23	44.23	44.23	44.23	44.23	-
Jun 11, 2024	44.49	44.49	44.26	44.26	44.26	-
Jun 10, 2024	44.22	44.26	43.86	44.26	44.26	20
Jun 7, 2024	43.96	44.01	43.96	44.01	44.01	-
Jun 6, 2024	45.06	45.12	44.93	44.93	44.93	10
Jun 5, 2024	44.83	44.87	44.83	44.87	44.87	-
Jun 4, 2024	44.35	44.35	44.19	44.19	44.19	-
Jun 3, 2024	44.13	44.13	43.69	43.69	43.69	-
May 31, 2024	42.65	42.65	42.63	42.63	42.63	14
May 30, 2024	43.58	43.92	43.58	43.92	43.92	-
May 29, 2024	43.72	43.72	43.63	43.63	43.63	-
May 28, 2024	44.63	44.63	44.59	44.59	44.59	-
May 27, 2024	44.17	44.24	44.17	44.24	44.24	20
May 24, 2024	44.49	44.52	44.49	44.52	44.52	-
May 23, 2024	45.40	45.40	44.98	44.98	44.98	20
May 22, 2024	45.15	45.17	45.13	45.13	45.13	56
May 21, 2024	45.01	45.41	45.01	45.41	45.41	81
May 20, 2024	46.61	46.61	46.61	46.61	46.61	10
May 17, 2024	0.381072 Dividend
May 17, 2024	46.47	47.12	46.47	47.12	47.12	125
May 16, 2024	46.91	47.31	46.91	47.31	43.91	211
May 15, 2024	47.35	47.35	47.35	47.35	43.95	-
May 14, 2024	45.92	47.56	45.92	47.56	44.14	6
May 13, 2024	44.72	45.66	44.67	45.66	42.38	35
May 10, 2024	43.87	44.22	42.89	44.13	40.96	625
May 9, 2024	44.20	44.20	44.20	44.20	41.02	-
May 8, 2024	42.96	42.96	42.96	42.96	39.87	-
May 7, 2024	43.44	43.44	43.41	43.41	40.29	-
May 6, 2024	44.35	44.35	44.02	44.02	40.86	2
May 3, 2024	43.54	43.55	43.00	43.55	40.42	31
May 2, 2024	42.90	43.35	42.90	43.35	40.23	-
Apr 30, 2024	41.22	41.22	41.22	41.22	38.26	-
Apr 29, 2024	41.42	41.42	41.42	41.42	38.44	-
Apr 26, 2024	41.35	41.44	41.35	41.44	38.46	-
Apr 25, 2024	40.27	40.27	40.27	40.27	37.38	-
Apr 24, 2024	41.15	41.15	40.72	40.72	37.80	12
Apr 23, 2024	39.65	39.65	39.50	39.58	36.74	145
Apr 22, 2024	38.37	38.40	38.33	38.33	35.58	130

0A2Z.IL Tencent Music Entertainment Group

12.41

+37.89%

63T.F Tencent Music Entertainment Group

5.35

-2.73%

639.DU Spotify Technology SA

487.40

-2.51%

FB2A.DE Meta Platforms, Inc.

424.85

-3.95%

BIDU Baidu, Inc.

82.98

+0.47%

DJT Trump Media & Technology Group Corp.

22.49

+2.04%

RDDT Reddit, Inc.

94.15

-2.09%

GOOGL Alphabet Inc.

147.67

-2.31%

META Meta Platforms, Inc.

484.66

-3.35%

GOOG Alphabet Inc.

149.86

-2.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tencent Holdings Limited (NNND.VI)

Related Tickers