Stuttgart - Delayed Quote EUR

Tamburi Investment Partners SpA (T1I.SG)

7.65
-0.08
(-1.03%)
At close: May 23 at 9:31:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.677.757.657.657.65-
May 22, 20257.897.927.737.737.73-
May 21, 20257.987.987.967.977.97-
May 20, 20257.988.077.988.038.03-
May 19, 20257.978.057.978.058.05-
May 16, 20257.828.027.827.997.99-
May 15, 20257.847.927.847.897.89-
May 14, 20257.887.957.887.927.92-
May 13, 20257.847.957.847.947.94-
May 12, 20257.737.937.737.887.88-
May 9, 20257.677.847.677.797.79-
May 8, 20257.667.717.667.717.71-
May 7, 20257.567.717.567.717.71-
May 6, 20257.567.607.567.607.60-
May 5, 20257.477.617.477.617.61-
May 2, 20257.327.527.327.507.50-
Apr 30, 20257.287.387.287.307.30-
Apr 29, 20257.297.387.297.357.35-
Apr 28, 20257.417.507.377.377.37-
Apr 25, 20257.447.547.447.487.48-
Apr 24, 20257.297.457.297.457.45-
Apr 23, 20257.157.357.157.357.35-
Apr 22, 20257.067.157.067.157.15-
Apr 17, 20257.157.217.097.097.09-
Apr 16, 20257.147.247.097.097.09-
Apr 15, 20257.077.277.077.277.27-
Apr 14, 20256.947.146.947.127.12-
Apr 11, 20256.906.936.866.926.92-
Apr 10, 20256.946.996.926.926.92-
Apr 9, 20256.576.726.576.726.72-
Apr 8, 20256.566.776.566.776.77-
Apr 7, 20256.506.536.496.496.49-
Apr 4, 20256.916.966.726.726.72-
Apr 3, 20256.977.096.977.017.01-
Apr 2, 20257.117.197.077.077.07-
Apr 1, 20257.157.257.137.137.13-
Mar 31, 20257.337.367.227.227.22-
Mar 28, 20257.497.607.497.497.49-
Mar 27, 20257.467.607.467.607.60-
Mar 26, 20257.667.737.567.627.62-
Mar 25, 20257.567.727.567.687.68-
Mar 24, 20257.687.737.627.657.65-
Mar 21, 20257.647.717.647.717.71-
Mar 20, 20257.787.847.697.727.72-
Mar 19, 20257.717.837.717.837.83-
Mar 18, 20257.807.847.797.797.79-
Mar 17, 20257.687.787.627.697.69-
Mar 14, 20257.667.797.667.777.77-
Mar 13, 20257.677.797.677.777.77-
Mar 12, 20257.627.797.627.767.76-
Mar 11, 20257.727.777.627.627.62-
Mar 10, 20257.797.847.797.847.84-
Mar 7, 20257.707.817.707.817.81-
Mar 6, 20257.767.847.767.847.84-
Mar 5, 20257.847.907.847.907.90-
Mar 4, 20257.898.007.797.797.79-
Mar 3, 20257.988.087.988.088.08-
Feb 28, 20257.898.057.898.058.05-
Feb 27, 20258.018.137.977.977.97290
Feb 26, 20257.958.197.958.158.15-
Feb 25, 20257.958.107.958.078.07-
Feb 24, 20258.098.157.957.957.95-
Feb 21, 20258.048.198.048.178.17-
Feb 20, 20258.098.158.098.108.10-
Feb 19, 20258.258.358.218.218.21-
Feb 18, 20258.228.368.228.338.33-
Feb 17, 20258.368.408.368.388.38-
Feb 14, 20258.388.608.388.608.60-
Feb 13, 20258.378.878.378.878.87230
Feb 12, 20258.178.348.178.308.30-
Feb 11, 20258.198.258.158.228.22-
Feb 10, 20258.178.298.178.298.29-
Feb 7, 20258.258.318.138.138.13-
Feb 6, 20258.228.338.228.318.31-
Feb 5, 20258.188.238.168.168.16-
Feb 4, 20258.228.338.228.338.33-
Feb 3, 20258.148.268.128.268.26-
Jan 31, 20258.158.338.158.328.32-
Jan 30, 20258.098.238.098.238.23-
Jan 29, 20258.028.168.028.168.16-
Jan 28, 20257.988.117.988.068.06-
Jan 27, 20257.988.107.988.108.10-
Jan 24, 20258.078.218.078.148.14-
Jan 23, 20258.088.188.068.068.06-
Jan 22, 20258.028.188.028.188.18-
Jan 21, 20257.988.077.988.068.06-
Jan 20, 20258.088.158.088.118.11-
Jan 17, 20257.988.157.988.158.15-
Jan 16, 20258.028.098.028.068.06-
Jan 15, 20257.958.097.958.098.09-
Jan 14, 20258.008.058.008.048.04-
Jan 13, 20257.978.087.978.068.06-
Jan 10, 20258.058.178.058.138.13-
Jan 9, 20258.078.138.078.138.13-
Jan 8, 20258.168.248.148.148.14-
Jan 7, 20258.188.338.188.318.31-
Jan 6, 20258.238.318.238.318.31-
Jan 3, 20258.288.288.288.288.28-
Jan 2, 20258.168.168.168.168.16-
Dec 30, 20248.048.258.048.228.22-
Dec 27, 20247.968.127.968.118.11-
Dec 23, 20247.928.037.928.038.03-
Dec 20, 20247.868.037.868.038.03-
Dec 19, 20248.058.097.887.887.88-
Dec 18, 20247.988.197.988.198.19-
Dec 17, 20248.138.198.078.118.11-
Dec 16, 20248.138.198.138.198.19-
Dec 13, 20248.148.258.148.148.14-
Dec 12, 20248.188.318.188.248.24-
Dec 11, 20248.138.298.138.298.29-
Dec 10, 20248.168.268.168.238.23-
Dec 9, 20248.218.378.218.348.34-
Dec 6, 20248.078.318.078.308.30-
Dec 5, 20248.068.518.068.188.18100
Dec 4, 20248.068.228.068.168.16-
Dec 3, 20248.118.198.118.128.12-
Dec 2, 20248.078.218.078.198.19-
Nov 29, 20248.128.238.128.208.20-
Nov 28, 20248.168.258.168.218.21-
Nov 27, 20248.138.218.138.218.21-
Nov 26, 20248.248.278.228.258.25-
Nov 25, 20248.158.368.158.288.28-
Nov 22, 20248.158.258.158.258.25-
Nov 21, 20248.218.238.168.218.21-
Nov 20, 20248.228.338.228.298.29-
Nov 19, 20248.218.308.218.258.25-
Nov 18, 20248.378.458.318.338.33-
Nov 15, 20248.498.518.498.518.51-
Nov 14, 20248.418.628.418.628.62-
Nov 13, 20248.348.488.348.438.43-
Nov 12, 20248.428.538.428.478.47-
Nov 11, 20248.508.598.508.588.58-
Nov 8, 20248.508.578.508.558.55-
Nov 7, 20248.308.568.308.568.56-
Nov 6, 20248.318.548.318.398.39-
Nov 5, 20248.278.428.278.298.29-
Nov 4, 20248.408.468.378.388.38-
Nov 1, 20248.378.478.378.478.47-
Oct 31, 20248.488.578.448.448.44-
Oct 30, 20248.648.698.608.608.60-
Oct 29, 20248.718.798.718.748.74-
Oct 28, 20248.658.808.658.808.80-
Oct 25, 20248.638.758.638.718.71-
Oct 24, 20248.648.768.648.758.75-
Oct 23, 20248.698.778.628.628.62-
Oct 22, 20248.768.848.768.788.78-
Oct 21, 20248.828.958.828.898.89-
Oct 18, 20248.808.988.808.928.92-
Oct 17, 20248.728.908.728.898.89-
Oct 16, 20248.648.818.648.798.79-
Oct 15, 20248.739.228.739.229.22428
Oct 14, 20248.678.808.678.808.80-
Oct 11, 20248.678.778.678.778.77-
Oct 10, 20248.758.828.758.778.77-
Oct 9, 20248.728.828.728.818.81-
Oct 8, 20248.648.788.648.788.78-
Oct 7, 20248.828.858.788.838.83-
Oct 4, 20248.628.628.628.628.62-
Oct 3, 20248.728.808.728.738.73-
Oct 2, 20248.798.798.798.798.79-
Oct 1, 20248.928.958.928.958.95-
Sep 30, 20249.029.029.009.009.00-
Sep 27, 20248.979.158.979.019.01-
Sep 26, 20248.969.068.969.059.05-
Sep 25, 20248.848.998.848.988.98-
Sep 24, 20248.878.988.878.978.97-
Sep 23, 20248.858.928.858.918.91-
Sep 20, 20249.079.118.838.848.84-
Sep 19, 20248.929.168.929.169.16-
Sep 18, 20248.848.938.848.938.93-
Sep 17, 20248.868.918.838.918.91-
Sep 16, 20248.838.938.838.848.84-
Sep 13, 20248.848.938.848.938.93-
Sep 12, 20248.969.038.868.908.90-
Sep 11, 20248.929.038.929.009.00-
Sep 10, 20248.949.028.948.988.98-
Sep 9, 20248.899.038.899.019.01-
Sep 6, 20248.909.078.909.039.03-
Sep 5, 20248.909.018.909.009.00-
Sep 4, 20248.919.018.918.998.99-
Sep 3, 20249.229.259.129.129.12-
Sep 2, 20249.259.329.259.309.30-
Aug 30, 20249.209.339.209.339.33-
Aug 29, 20249.169.169.169.169.16-
Aug 28, 20249.169.289.169.259.25-
Aug 27, 20249.089.269.089.269.26-
Aug 26, 20249.119.249.119.229.22-
Aug 23, 20249.049.169.049.129.12-
Aug 22, 20248.999.158.999.159.15-
Aug 21, 20249.009.119.009.119.11-
Aug 20, 20249.039.169.039.119.11-
Aug 19, 20249.029.139.029.139.13-
Aug 16, 20249.009.149.009.089.08-
Aug 15, 20248.898.978.888.978.97-
Aug 14, 20248.808.958.808.958.95-
Aug 13, 20248.758.858.758.858.85-
Aug 12, 20248.698.808.698.798.79-
Aug 9, 20248.688.828.688.778.77-
Aug 8, 20248.658.758.658.758.75-
Aug 7, 20248.608.828.608.828.82-
Aug 6, 20248.598.718.598.648.64140
Aug 5, 20248.568.668.488.638.63-
Aug 2, 20248.818.878.738.738.73350
Aug 1, 20249.079.109.029.029.02-
Jul 31, 20249.029.149.029.149.14-
Jul 30, 20249.029.159.029.149.14-
Jul 29, 20249.109.109.109.109.10-
Jul 26, 20248.988.988.988.988.98-
Jul 25, 20249.039.039.039.039.03-
Jul 24, 20249.149.269.149.259.25-
Jul 23, 20249.249.369.169.169.16120
Jul 22, 20249.209.339.209.339.33-
Jul 19, 20249.279.309.269.309.30-
Jul 18, 20249.199.359.199.359.35-
Jul 17, 20249.229.339.229.319.31-
Jul 16, 20249.219.329.219.329.32-
Jul 15, 20249.259.439.259.389.38-
Jul 12, 20249.329.439.319.439.43-
Jul 11, 20249.369.499.369.479.47-
Jul 10, 20249.319.439.319.429.42-
Jul 9, 20249.369.469.369.429.42-
Jul 8, 20249.389.529.389.479.47-
Jul 5, 20249.359.509.359.499.49-
Jul 4, 20249.329.459.329.449.44276
Jul 3, 20249.209.439.209.439.43-
Jul 2, 20249.169.249.149.229.22-
Jul 1, 20249.209.239.179.239.23-
Jun 28, 20249.159.219.139.219.21-
Jun 27, 20249.169.269.169.239.23-
Jun 26, 20249.159.239.159.239.23-
Jun 25, 20249.099.209.099.189.18-
Jun 24, 2024 0.15 Dividend
Jun 24, 20249.039.229.039.229.22-
Jun 21, 20249.219.219.179.189.03-
Jun 20, 20249.129.219.089.219.06-
Jun 19, 20249.209.299.209.239.08-
Jun 18, 20249.149.239.149.239.08-
Jun 17, 20249.199.349.149.148.99-
Jun 14, 20249.189.299.189.259.10-
Jun 13, 20249.199.309.199.309.15-
Jun 12, 20249.049.279.049.279.12-
Jun 11, 20249.299.319.249.249.09-
Jun 10, 20249.219.289.219.279.12-
Jun 7, 20249.199.369.199.359.20-
Jun 6, 20249.289.379.289.309.15-
Jun 5, 20249.179.329.179.329.17-
Jun 4, 20249.249.319.219.239.08-
Jun 3, 20249.199.349.199.349.19-
May 31, 20249.089.129.049.108.95-
May 30, 20249.079.229.079.169.01-
May 29, 20249.269.379.269.289.13-
May 28, 20249.289.399.289.399.24-
May 27, 20248.869.118.869.118.96-
May 24, 20248.999.078.999.028.88-
May 23, 20249.289.369.229.229.07-

Related Tickers

ANI.DU Amundi SA
73.15
-0.88%
 
4479.T Makuake, Inc.
712.00
-2.86%
 
ZFS.F Fiera Capital Corporation
3.7200
-0.53%
 
VONHF Vontobel Holding AG
69.62
0.00%
 
LMS.L LMS Capital Ord
21.00
-2.78%
 
MIFT.TA Millennium Food Tech Limited Partnership
224.60
-7.34%
 
1IV.SG St James's Place PLC
12.71
-0.63%
 
600120.SS ZHEJIANG ORIENT
5.72
-1.72%
 
BIMT.TA Bio Meat Foodtech - Limited Partnership
19.90
-1.97%
 
KB9.F KBC Ancora SA
63.60
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.