Dusseldorf - Delayed Quote EUR

Tallink Grupp AS (T5N.DU)

Compare
0.6170
+0.0160
+(2.66%)
At close: January 24 at 7:31:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.60400.61800.60400.61700.6170-
Jan 23, 20250.59300.60700.59300.60100.6010-
Jan 22, 20250.59000.59800.59000.59100.5910-
Jan 21, 20250.59500.59900.58900.58900.5890-
Jan 20, 20250.59600.59900.59200.59200.5920-
Jan 17, 20250.59400.60000.59300.59300.5930-
Jan 16, 20250.59100.59600.59100.59200.5920-
Jan 15, 20250.59000.59700.58900.58900.5890-
Jan 14, 20250.55900.59000.55900.58900.5890-
Jan 13, 20250.58500.59000.58500.58700.5870-
Jan 10, 20250.58300.59000.58300.58300.5830-
Jan 9, 20250.57500.58100.57500.57900.5790-
Jan 8, 20250.58100.58100.57400.57400.5740-
Jan 7, 20250.58200.58900.58000.58000.5800-
Jan 6, 20250.57100.58800.57100.58000.5800-
Jan 3, 20250.56900.57200.56900.56900.5690-
Jan 2, 20250.55900.57300.55900.56800.5680-
Dec 30, 20240.55400.55900.55400.55900.5590-
Dec 27, 20240.55500.55900.55200.55200.5520-
Dec 23, 20240.55500.56000.55300.55300.5530-
Dec 20, 20240.55600.55900.55400.55400.5540-
Dec 19, 20240.55400.55900.55400.55400.5540-
Dec 18, 20240.55600.56100.55500.55500.5550-
Dec 17, 20240.55900.56300.55400.55400.5540-
Dec 16, 20240.56000.56400.55800.55800.5580-
Dec 13, 20240.56000.56200.56000.56000.5600-
Dec 12, 20240.56100.56100.55400.55400.5540-
Dec 11, 20240.55900.56000.55500.55500.5550-
Dec 10, 20240.56800.56800.55400.55400.5540-
Dec 9, 20240.57000.57100.56900.56900.5690-
Dec 6, 20240.57000.57000.56900.56900.5690-
Dec 5, 20240.56400.57000.56400.56900.5690-
Dec 4, 20240.56700.56700.56300.56400.5640-
Dec 3, 20240.55900.56700.55900.56600.5660-
Dec 2, 20240.55900.56000.55900.55900.5590-
Nov 29, 20240.55500.55800.55500.55700.5570-
Nov 28, 20240.55600.55800.55300.55300.5530-
Nov 27, 20240.58600.58600.55800.55800.5580-
Nov 26, 20240.58600.58600.58500.58500.5850-
Nov 25, 20240.58600.58600.58500.58500.5850-
Nov 22, 20240.58600.58600.58500.58500.5850-
Nov 21, 20240.58600.58600.58500.58500.5850-
Nov 20, 20240.58600.58600.58500.58500.5850-
Nov 19, 20240.58600.58600.58500.58500.5850-
Nov 18, 20240.58600.58600.58500.58500.5850-
Nov 15, 20240.58600.58600.58500.58500.5850-
Nov 14, 20240.58600.58600.58500.58500.5850-
Nov 13, 20240.58600.58600.58500.58500.5850-
Nov 12, 20240.58600.58600.58500.58500.5850-
Nov 11, 20240.58600.58600.58500.58500.5850-
Nov 8, 20240.58600.58600.58500.58500.5850-
Nov 7, 20240.58700.58700.58500.58500.5850-
Nov 6, 20240.58600.58600.58500.58500.5850-
Nov 5, 20240.58600.60000.58600.58800.58803,666
Nov 4, 20240.58600.58600.58500.58500.5850-
Nov 1, 20240.58500.58600.58400.58500.5850-
Oct 31, 20240.58900.58900.58400.58400.5840-
Oct 30, 20240.58700.58800.58500.58700.5870-
Oct 29, 20240.59500.59500.58500.58500.5850-
Oct 28, 20240.59700.59800.59500.59500.5950-
Oct 25, 20240.59800.59800.59500.59700.5970-
Oct 24, 20240.61700.61700.59400.59600.5960-
Oct 23, 20240.61500.61600.61300.61500.6150-
Oct 22, 20240.60300.61400.60300.61300.6130-
Oct 21, 20240.60700.60700.60300.60300.6030-
Oct 18, 20240.60800.60800.60500.60600.6060-
Oct 17, 20240.60700.60800.60700.60700.6070-
Oct 16, 20240.60600.60800.60500.60500.6050-
Oct 15, 20240.60500.60700.60400.60400.6040-
Oct 14, 20240.60300.60500.60200.60400.6040-
Oct 11, 20240.60600.60600.60100.60200.6020-
Oct 10, 20240.60000.60700.60000.60500.6050-
Oct 9, 20240.60200.60300.59900.60200.6020-
Oct 8, 20240.60400.60700.60300.60300.6030-
Oct 7, 20240.57500.60000.57500.59000.5900-
Oct 4, 20240.56500.57900.56500.57400.5740-
Oct 3, 20240.56500.56600.56300.56500.5650-
Oct 2, 20240.56700.56700.56400.56400.5640-
Oct 1, 20240.56800.56800.56600.56600.5660-
Sep 30, 20240.56900.57000.56700.56700.5670-
Sep 27, 20240.57100.57100.56900.57000.5700-
Sep 26, 20240.56700.57000.56700.56900.5690-
Sep 25, 20240.56600.56800.56500.56700.5670-
Sep 24, 20240.56300.56600.56300.56500.5650-
Sep 23, 20240.56300.56400.56200.56300.5630-
Sep 20, 20240.56900.56900.56200.56200.5620-
Sep 19, 20240.56700.57000.56700.56800.5680-
Sep 18, 20240.56700.56700.56500.56500.5650-
Sep 17, 20240.56700.56800.56500.56500.5650-
Sep 16, 20240.56500.56700.56500.56500.5650-
Sep 13, 20240.56700.56800.56500.56500.5650-
Sep 12, 20240.56800.57000.56800.56800.5680-
Sep 11, 20240.56900.57200.56800.56800.5680-
Sep 10, 20240.57100.57300.57100.57200.5720-
Sep 9, 20240.57200.57300.57100.57100.5710-
Sep 6, 20240.57400.57400.57200.57200.5720-
Sep 5, 20240.57400.57600.57300.57300.5730-
Sep 4, 20240.57600.57600.57300.57300.5730-
Sep 3, 20240.58000.58000.57500.57500.5750-
Sep 2, 20240.57800.58000.57800.57800.5780-
Aug 30, 20240.57300.57800.57300.57600.5760-
Aug 29, 20240.57100.57400.57100.57300.5730-
Aug 28, 20240.54300.56700.54300.56600.5660-
Aug 27, 20240.58900.58900.53000.53000.5300-
Aug 26, 20240.59100.59100.57900.58800.5880-
Aug 23, 20240.59400.59400.58900.58900.5890-
Aug 22, 20240.59500.59500.59200.59200.5920-
Aug 21, 20240.59700.59700.59300.59300.5930-
Aug 20, 20240.59900.59900.59800.59800.5980-
Aug 19, 20240.59900.59900.59500.59500.5950-
Aug 16, 20240.60400.60400.59700.59700.5970-
Aug 15, 20240.60700.60700.60000.60000.6000-
Aug 14, 20240.61100.61100.60700.60700.6070-
Aug 13, 20240.61800.61800.61000.61000.6100-
Aug 12, 20240.61300.61800.61300.61600.6160-
Aug 9, 20240.60700.61700.60700.61100.6110-
Aug 8, 20240.61300.61300.60300.60700.6070-
Aug 7, 20240.60400.61300.60400.61100.6110-
Aug 6, 20240.57600.60400.57600.60300.6030-
Aug 5, 20240.59300.59300.53800.53800.5380-
Aug 2, 20240.59700.59700.59000.59300.5930-
Aug 1, 20240.58900.59500.58900.59500.5950-
Jul 31, 20240.58100.59000.58100.58700.5870-
Jul 30, 20240.56300.58000.56300.57900.5790-
Jul 29, 20240.57000.57000.56200.56200.5620-
Jul 26, 20240.59900.59900.57000.57000.5700-
Jul 25, 20240.59900.59900.59800.59800.5980-
Jul 24, 20240.59900.59900.59800.59800.5980-
Jul 23, 20240.59900.59900.59800.59800.5980-
Jul 22, 20240.55100.59900.55100.59800.5980-
Jul 19, 20240.58900.59100.58400.58400.5840-
Jul 18, 20240.59900.59900.58800.58800.5880-
Jul 17, 20240.60300.60300.59800.59800.5980-
Jul 16, 20240.60600.60600.60300.60300.6030-
Jul 15, 20240.61000.61000.60600.60600.6060-
Jul 12, 20240.61400.61400.61000.61000.6100-
Jul 11, 20240.60900.61300.60900.61200.6120-
Jul 10, 20240.61900.61900.61200.61200.6120-
Jul 9, 20240.61900.61900.61800.61800.6180-
Jul 8, 20240.60900.61900.60900.61800.6180-
Jul 5, 20240.60900.61400.60900.61000.6100-
Jul 4, 20240.60500.61300.60500.61000.6100-
Jul 3, 20240.59900.60500.59300.60400.6040-
Jul 2, 20240.61900.61900.58800.59900.5990-
Jul 1, 20240.62700.65300.61800.61800.6180500
Jun 28, 20240.64900.64900.62500.62500.6250-
Jun 27, 20240.64900.64900.63000.64800.6480-
Jun 26, 20240.64900.64900.63200.64800.6480-
Jun 25, 20240.64900.64900.63300.64800.6480-
Jun 24, 20240.64900.64900.63200.64800.6480-
Jun 21, 20240.65000.65800.65000.65800.6580-
Jun 20, 20240.64900.64900.62300.62300.6230-
Jun 19, 2024 0.0600 Dividend
Jun 19, 20240.64500.64800.62500.64800.6480-
Jun 18, 20240.71100.71700.68900.68900.6290-
Jun 17, 20240.72900.72900.72900.72900.6655-
Jun 14, 20240.73100.74900.72500.74700.6819-
Jun 13, 20240.73200.73600.72900.72900.6655-
Jun 12, 20240.73300.73500.72900.72900.6655-
Jun 11, 20240.73200.73700.73100.73100.6673-
Jun 10, 20240.73500.73600.72900.72900.6655-
Jun 7, 20240.73400.74900.73400.74700.6819-
Jun 6, 20240.73100.73800.73100.73700.6728-
Jun 5, 20240.72900.73200.70100.73000.6664-
Jun 4, 20240.73100.73600.72600.72600.6628-
Jun 3, 20240.72800.75700.72800.75700.6911-
May 31, 20240.72600.73000.72600.72600.6628-
May 30, 20240.72600.72600.72400.72400.6610-
May 29, 20240.72200.72600.72200.72400.6610-
May 28, 20240.72000.72200.72000.72100.6582-
May 27, 20240.72000.72000.72000.72000.6573-
May 24, 20240.72000.72000.72000.72000.6573-
May 23, 20240.72000.72000.72000.72000.6573-
May 22, 20240.72000.72000.72000.72000.6573-
May 21, 20240.72000.72000.72000.72000.6573-
May 20, 20240.72000.72000.72000.72000.6573-
May 17, 20240.72000.72000.72000.72000.6573-
May 16, 20240.71000.72000.71000.72000.6573500
May 15, 20240.70900.70900.70900.70900.6473-
May 14, 20240.70000.70900.70000.70700.6454-
May 13, 20240.70400.70700.69800.69800.6372-
May 10, 20240.70600.71000.70100.70100.6400-
May 9, 20240.70400.70400.70200.70200.6409-
May 8, 20240.70400.70600.70200.70200.6409-
May 7, 20240.66300.70600.66300.70100.6400-
May 6, 20240.70400.70600.70200.70200.6409-
May 3, 20240.71000.71100.70900.70900.6473-
May 2, 20240.70600.71000.70600.70800.6463-
Apr 30, 20240.70300.70700.70300.70300.6418-
Apr 29, 20240.70400.70700.70100.70100.6400-
Apr 26, 20240.71400.71400.70100.70100.6400-
Apr 25, 20240.71800.72100.70900.70900.6473-
Apr 24, 20240.71400.71700.71400.71500.6527-
Apr 23, 20240.70700.71300.70700.71000.6482-
Apr 22, 20240.71100.71600.70400.70400.6427-
Apr 19, 20240.70900.71200.70800.70800.6463-
Apr 18, 20240.71800.71800.70700.70700.6454-
Apr 17, 20240.71300.71900.71300.71500.6527-
Apr 16, 20240.70800.71300.70800.71000.6482-
Apr 15, 20240.71800.71800.70500.70500.6436-
Apr 12, 20240.72300.72500.71500.71500.6527-
Apr 11, 20240.71600.72300.71600.72100.6582-
Apr 10, 20240.70400.71500.70400.71300.6509-
Apr 9, 20240.70100.70500.70100.70200.6409-
Apr 8, 20240.69700.70300.69700.69700.6363-
Apr 5, 20240.68400.69900.68400.69700.6363-
Apr 4, 20240.68400.68400.68200.68200.6226-
Apr 3, 20240.68400.68400.68200.68200.6226-
Apr 2, 20240.68400.68400.68200.68200.6226-
Mar 28, 20240.68400.68700.68400.68500.6253-
Mar 27, 20240.68400.68400.68200.68200.6226-
Mar 26, 20240.67900.68400.67900.68200.6226-
Mar 25, 20240.68100.68200.67700.67700.6180-
Mar 22, 20240.68500.68500.67900.67900.6199-
Mar 21, 20240.68300.68500.68200.68200.6226-
Mar 20, 20240.68500.68500.68200.68200.6226-
Mar 19, 20240.68300.68600.68300.68300.6235-
Mar 18, 20240.68500.68600.68200.68200.6226-
Mar 15, 20240.68400.68500.68200.68200.6226-
Mar 14, 20240.68400.68600.68300.68300.6235-
Mar 13, 20240.68900.68900.68200.68200.6226-
Mar 12, 20240.68800.69000.68700.68700.6272-
Mar 11, 20240.69000.69100.68700.68700.6272-
Mar 8, 20240.69600.69600.69400.69400.6336-
Mar 7, 20240.69600.69600.69400.69400.6336-
Mar 6, 20240.69500.69600.69400.69400.6336-
Mar 5, 20240.64200.69300.64200.69100.6308-
Mar 4, 20240.68100.68900.68100.68700.6272-
Mar 1, 20240.69900.69900.69700.69700.6363-
Feb 29, 20240.69900.69900.69700.69700.6363-
Feb 28, 20240.69900.69900.69700.69700.6363-
Feb 27, 20240.69900.69900.69700.69700.6363-
Feb 26, 20240.69700.70100.69700.69700.6363-
Feb 23, 20240.68900.69900.68900.69700.6363-
Feb 22, 20240.65400.69100.65400.68800.6281200
Feb 21, 20240.65400.65800.65200.65200.5952-
Feb 20, 20240.65600.65600.65300.65300.5961-
Feb 19, 20240.65000.65500.65000.65400.5970-
Feb 16, 20240.64900.64900.64800.64800.5916-
Feb 15, 20240.65000.65000.64800.64800.5916-
Feb 14, 20240.65200.65200.64900.64900.5925-
Feb 13, 20240.65300.65300.64900.65000.5934-
Feb 12, 20240.65300.65300.65200.65200.5952-
Feb 9, 20240.65700.65700.65200.65200.5952-
Feb 8, 20240.66400.66400.65600.65600.5989-
Feb 7, 20240.66600.66600.66200.66200.6044-
Feb 6, 20240.66700.66700.66400.66400.6062-
Feb 5, 20240.67300.67300.66400.66400.6062-
Feb 2, 20240.67500.67500.66900.67100.6126-
Feb 1, 20240.66400.67600.66300.67300.6144-
Jan 31, 20240.64700.66100.64700.66000.6025-
Jan 30, 20240.65300.65300.64700.64700.5907-
Jan 29, 20240.65800.65800.65200.65200.5952-
Jan 26, 20240.65500.65800.65500.65600.5989-
Jan 25, 20240.65800.65800.65600.65600.5989-
Jan 24, 20240.66600.66600.65600.65600.5989-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.