Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

AS Tallink Grupp (T5N.F)

Compare
0.6490
+0.0220
+(3.51%)
At close: February 21 at 8:07:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.64900.64900.64900.64900.6490-
Feb 20, 20250.62700.62700.62700.62700.6270-
Feb 19, 20250.62700.62700.62700.62700.6270-
Feb 18, 20250.64000.64000.63100.63100.63107,500
Feb 17, 20250.64000.66400.64000.66400.66402,999
Feb 14, 20250.61000.61000.61000.61000.6100-
Feb 13, 20250.61800.61800.61800.61800.6180-
Feb 12, 20250.61800.61800.61800.61800.6180-
Feb 11, 20250.61900.65300.61900.65300.65303,646
Feb 10, 20250.61600.61800.61600.61800.61804,000
Feb 7, 20250.61200.61200.61200.61200.6120-
Feb 6, 20250.60400.60400.60400.60400.6040-
Feb 5, 20250.60900.60900.60900.60900.6090-
Feb 4, 20250.61800.61800.61800.61800.6180-
Feb 3, 20250.61100.61100.61100.61100.6110-
Jan 31, 20250.62000.62000.62000.62000.6200-
Jan 30, 20250.62200.62200.62200.62200.6220-
Jan 29, 20250.62200.62200.62200.62200.6220-
Jan 28, 20250.61900.61900.61900.61900.6190-
Jan 27, 20250.61900.63500.61900.63500.635010,052
Jan 24, 20250.60500.62900.60500.62900.62904,000
Jan 23, 20250.59900.59900.59900.59900.5990-
Jan 22, 20250.59900.59900.59900.59900.5990-
Jan 21, 20250.59900.59900.59900.59900.5990-
Jan 20, 20250.59900.59900.59900.59900.5990-
Jan 17, 20250.59900.61000.59900.61000.610010
Jan 16, 20250.59900.59900.59900.59900.5990-
Jan 15, 20250.59900.59900.59900.59900.5990-
Jan 14, 20250.59900.59900.59900.59900.5990-
Jan 13, 20250.58600.58600.58600.58600.5860-
Jan 10, 20250.58400.61000.58400.61000.61001,331
Jan 9, 20250.57600.57600.57600.57600.5760-
Jan 8, 20250.58200.61100.58200.61100.61104,700
Jan 7, 20250.58300.61000.58300.61000.61001,700
Jan 6, 20250.57200.57200.57200.57200.5720-
Jan 3, 20250.57000.61000.57000.61000.61001,039
Jan 2, 20250.56000.56000.56000.56000.5600-
Dec 30, 20240.55500.55500.55500.55500.5550-
Dec 27, 20240.55600.55600.55600.55600.5560-
Dec 23, 20240.55600.56100.55600.56100.56103,598
Dec 20, 20240.55700.55700.55700.55700.5570-
Dec 19, 20240.55500.55500.55500.55500.5550-
Dec 18, 20240.55700.55700.55700.55700.5570-
Dec 17, 20240.56000.56000.56000.56000.5600-
Dec 16, 20240.56100.56100.56100.56100.5610-
Dec 13, 20240.55700.55700.55700.55700.5570-
Dec 12, 20240.55800.55800.55800.55800.5580-
Dec 11, 20240.55700.55700.55700.55700.5570-
Dec 10, 20240.57000.57000.57000.57000.5700-
Dec 9, 20240.57100.57100.57100.57100.5710-
Dec 6, 20240.57100.57100.57100.57100.5710-
Dec 5, 20240.56500.56500.56500.56500.5650-
Dec 4, 20240.56800.56800.56800.56800.5680-
Dec 3, 20240.56000.56000.56000.56000.5600-
Dec 2, 20240.56000.56000.56000.56000.5600-
Nov 29, 20240.55600.58400.55600.58400.58402,568
Nov 28, 20240.55700.55700.55700.55700.5570-
Nov 27, 20240.58700.58700.58700.58700.587028,066
Nov 26, 20240.58700.58700.58700.58700.5870-
Nov 25, 20240.58700.58800.58700.58800.588050
Nov 22, 20240.58700.58700.58700.58700.5870-
Nov 21, 20240.58700.58700.58700.58700.5870-
Nov 20, 20240.58700.58700.58700.58700.5870-
Nov 19, 20240.58700.58700.58700.58700.5870-
Nov 18, 20240.58700.58700.58700.58700.5870-
Nov 15, 20240.58700.58700.58700.58700.5870-
Nov 14, 20240.58700.58700.58700.58700.5870-
Nov 13, 20240.58700.58700.58700.58700.5870-
Nov 12, 20240.58700.58800.58700.58800.58801,460
Nov 11, 20240.58700.58700.58700.58700.5870-
Nov 8, 20240.58700.58700.58700.58700.5870-
Nov 7, 20240.58700.58700.58700.58700.5870-
Nov 6, 20240.58700.58700.58700.58700.5870-
Nov 5, 20240.58700.58700.58700.58700.5870-
Nov 4, 20240.58700.58800.58700.58800.5880600
Nov 1, 20240.58600.58600.58600.58600.5860-
Oct 31, 20240.59000.59000.59000.59000.5900-
Oct 30, 20240.58800.58800.58800.58800.5880-
Oct 29, 20240.59600.59600.59600.59600.5960-
Oct 28, 20240.59800.59800.59700.59700.5970126
Oct 25, 20240.59900.59900.59900.59900.5990-
Oct 24, 20240.61800.61800.61800.61800.6180-
Oct 23, 20240.61600.61600.61600.61600.6160-
Oct 22, 20240.60400.60400.60400.60400.6040-
Oct 21, 20240.60800.60800.60700.60700.607015
Oct 18, 20240.60900.60900.60900.60900.6090-
Oct 17, 20240.60800.63400.60800.63400.63402,126
Oct 16, 20240.60700.60700.60700.60700.6070-
Oct 15, 20240.60600.63400.60600.63400.634010
Oct 14, 20240.60400.60400.60400.60400.6040-
Oct 11, 20240.60700.60700.60700.60700.6070-
Oct 10, 20240.60100.60100.60100.60100.6010-
Oct 9, 20240.60300.63400.60300.63400.63405
Oct 8, 20240.60500.60500.60500.60500.6050-
Oct 7, 20240.57600.57600.57600.57600.5760-
Oct 4, 20240.56600.56600.56600.56600.5660-
Oct 3, 20240.56600.56600.56600.56600.5660-
Oct 2, 20240.56800.56800.56800.56800.5680-
Oct 1, 20240.56900.56900.56900.56900.5690-
Sep 30, 20240.57100.57100.57100.57100.5710-
Sep 27, 20240.57200.57200.57200.57200.5720-
Sep 26, 20240.56800.56800.56800.56800.5680-
Sep 25, 20240.56700.56700.56700.56700.5670-
Sep 24, 20240.56400.56400.56400.56400.5640-
Sep 23, 20240.56400.56400.56400.56400.5640-
Sep 20, 20240.57000.57000.57000.57000.5700-
Sep 19, 20240.56800.56800.56800.56800.5680-
Sep 18, 20240.56800.56800.56800.56800.5680-
Sep 17, 20240.56800.56800.56800.56800.5680-
Sep 16, 20240.56600.56600.56600.56600.5660-
Sep 13, 20240.56800.56800.56800.56800.5680-
Sep 12, 20240.56900.56900.56900.56900.5690-
Sep 11, 20240.57000.57300.57000.57300.57304,780
Sep 10, 20240.57200.57200.57200.57200.5720-
Sep 9, 20240.57300.57300.57300.57300.5730-
Sep 6, 20240.57500.57500.57500.57500.5750-
Sep 5, 20240.57500.57500.57500.57500.5750-
Sep 4, 20240.57700.57700.57700.57700.5770-
Sep 3, 20240.58100.58100.58100.58100.5810-
Sep 2, 20240.57900.57900.57900.57900.5790-
Aug 30, 20240.57400.57400.57400.57400.5740-
Aug 29, 20240.57200.57200.57200.57200.5720-
Aug 28, 20240.53500.53500.53500.53500.5350-
Aug 27, 20240.58000.58000.55300.55300.5530144,030
Aug 26, 20240.59200.59200.59200.59200.5920-
Aug 23, 20240.59500.59500.59500.59500.5950-
Aug 22, 20240.59600.59600.59600.59600.5960-
Aug 21, 20240.59800.59800.59800.59800.5980-
Aug 20, 20240.60000.60000.60000.60000.6000-
Aug 19, 20240.60000.60000.60000.60000.6000-
Aug 16, 20240.60500.60500.60000.60000.6000475
Aug 15, 20240.60800.60800.60600.60600.606029,538
Aug 14, 20240.61200.61200.61200.61200.6120-
Aug 13, 20240.61900.61900.61900.61900.6190-
Aug 12, 20240.61400.61400.61400.61400.6140-
Aug 9, 20240.60800.60800.60800.60800.6080-
Aug 8, 20240.61400.61400.61400.61400.6140-
Aug 7, 20240.60500.62000.60500.62000.6200500
Aug 6, 20240.57700.57700.57700.57700.5770-
Aug 5, 20240.57400.57700.57400.57700.57705,000
Aug 2, 20240.59800.59800.59200.59200.59202,200
Aug 1, 20240.59000.59000.59000.59000.5900-
Jul 31, 20240.58200.58200.58200.58200.5820-
Jul 30, 20240.56400.56400.56400.56400.5640-
Jul 29, 20240.57100.57100.57100.57100.5710-
Jul 26, 20240.60000.60000.60000.60000.60005,000
Jul 25, 20240.60000.60000.60000.60000.6000-
Jul 24, 20240.60000.60000.60000.60000.6000-
Jul 23, 20240.60000.60000.60000.60000.6000-
Jul 22, 20240.58800.58800.58800.58800.5880-
Jul 19, 20240.59000.59000.59000.59000.5900-
Jul 18, 20240.60000.60000.60000.60000.6000-
Jul 17, 20240.60400.60400.60400.60400.6040-
Jul 16, 20240.60700.60700.60700.60700.6070-
Jul 15, 20240.61100.61100.61100.61100.6110-
Jul 12, 20240.61500.61500.61500.61500.6150-
Jul 11, 20240.61000.64400.61000.64400.64403,500
Jul 10, 20240.62000.62000.62000.62000.6200-
Jul 9, 20240.62000.62000.62000.62000.6200100
Jul 8, 20240.61000.62000.61000.62000.62005,000
Jul 5, 20240.61000.61000.61000.61000.6100-
Jul 4, 20240.60600.64700.60600.64500.64508,000
Jul 3, 20240.60000.60000.60000.60000.6000-
Jul 2, 20240.62000.62000.62000.62000.6200-
Jul 1, 20240.62700.65100.62700.65100.6510500
Jun 28, 20240.63200.63200.63200.63200.6320-
Jun 27, 20240.65000.65000.65000.65000.6500-
Jun 26, 20240.63500.63500.63500.63500.6350-
Jun 25, 20240.64500.64500.64500.64500.6450-
Jun 24, 20240.63300.63300.63300.63300.6330-
Jun 21, 20240.63300.63300.63300.63300.6330-
Jun 20, 20240.62500.62500.62500.62500.6250-
Jun 19, 2024 0.0600 Dividend
Jun 19, 20240.64600.65600.64600.65600.65601
Jun 18, 20240.69800.72400.69800.72400.664013,100
Jun 17, 20240.72500.72500.71700.72000.660321,800
Jun 14, 20240.73200.73200.73200.73200.6713-
Jun 13, 20240.73300.73300.73300.73300.6723-
Jun 12, 20240.73400.73400.73400.73400.6732-
Jun 11, 20240.73300.76700.73300.73600.675031,393
Jun 10, 20240.73600.73600.73600.73600.6750-
Jun 7, 20240.73500.73500.73500.73500.6741-
Jun 6, 20240.73200.73200.73200.73200.6713-
Jun 5, 20240.73000.76700.70300.70300.644794,524
Jun 4, 20240.73200.73200.73200.73200.6713-
Jun 3, 20240.72900.72900.72900.72900.6686-
May 31, 20240.72700.72700.72700.72700.6668-
May 30, 20240.72700.72700.72700.72700.6668-
May 29, 20240.72300.72300.72300.72300.6631-
May 28, 20240.70700.70700.70700.70700.6484-
May 27, 20240.70100.70100.70100.70100.6429-
May 24, 20240.70100.70100.70100.70100.6429-
May 23, 20240.70100.70100.70100.70100.6429-
May 22, 20240.70100.70100.70100.70100.6429-
May 21, 20240.70100.70100.70100.70100.6429-
May 20, 20240.70200.70200.70200.70200.6438-
May 17, 20240.70300.70300.70300.70300.6447-
May 16, 20240.70300.70300.70300.70300.6447-
May 15, 20240.70300.70300.70300.70300.6447-
May 14, 20240.70100.70100.70100.70100.6429-
May 13, 20240.70500.70500.70500.70500.6466-
May 10, 20240.70700.73000.70700.73000.66956,750
May 9, 20240.70500.70500.70500.70500.6466-
May 8, 20240.70500.70500.70500.70500.6466-
May 7, 20240.70600.70600.70600.70600.6475-
May 6, 20240.70500.70500.70500.70500.6466-
May 3, 20240.71100.71100.71100.71100.6521-
May 2, 20240.71000.71000.71000.71000.6512-
Apr 30, 20240.71000.71000.71000.71000.6512-
Apr 29, 20240.70500.70500.70500.70500.6466-
Apr 26, 20240.71500.71500.71500.71500.6557-
Apr 25, 20240.71900.71900.71900.71900.6594-
Apr 24, 20240.71500.71500.71500.71500.6557-
Apr 23, 20240.70800.70800.70800.70800.6493-
Apr 22, 20240.71200.71200.71200.71200.6530-
Apr 19, 20240.71000.71000.71000.71000.6512-
Apr 18, 20240.71900.71900.71900.71900.6594-
Apr 17, 20240.71400.71400.71400.71400.6548-
Apr 16, 20240.70900.70900.70900.70900.6502-
Apr 15, 20240.71900.71900.71900.71900.6594-
Apr 12, 20240.72400.72400.72400.72400.6640-
Apr 11, 20240.71700.71700.71700.71700.6576-
Apr 10, 20240.70500.70500.70500.70500.6466-
Apr 9, 20240.70200.70200.70200.70200.6438-
Apr 8, 20240.69800.69800.69800.69800.6402-
Apr 5, 20240.68500.68500.68500.68500.6282-
Apr 4, 20240.68500.68500.68500.68500.6282-
Apr 3, 20240.68500.68500.68500.68500.6282-
Apr 2, 20240.68500.70000.68500.70000.64201,200
Mar 28, 20240.68500.71100.68500.71100.65211,000
Mar 27, 20240.68500.68500.68500.68500.6282-
Mar 26, 20240.68000.68000.68000.68000.6236-
Mar 25, 20240.68200.68200.68200.68200.6255-
Mar 22, 20240.68600.68600.68600.68600.6291-
Mar 21, 20240.68400.68400.68400.68400.6273-
Mar 20, 20240.68600.70000.68600.70000.64203,200
Mar 19, 20240.68400.68600.68400.68600.62914,500
Mar 18, 20240.68600.68600.68600.68600.62911,000
Mar 15, 20240.68500.71700.68500.71700.65762,126
Mar 14, 20240.68500.68500.68500.68500.6282-
Mar 13, 20240.69000.69000.69000.69000.6328-
Mar 12, 20240.68900.68900.68900.68900.6319-
Mar 11, 20240.69100.69100.69100.69100.6337-
Mar 8, 20240.69700.69700.69700.69700.6392-
Mar 7, 20240.69700.69700.69700.69700.6392-
Mar 6, 20240.69600.69600.69600.69600.6383-
Mar 5, 20240.69000.69000.69000.69000.6328-
Mar 4, 20240.68200.68200.68200.68200.6255-
Mar 1, 20240.70000.70000.70000.70000.6420-
Feb 29, 20240.70000.70000.70000.70000.6420-
Feb 28, 20240.70000.70400.70000.70400.64573,452
Feb 27, 20240.70000.70000.70000.70000.6420-
Feb 26, 20240.69800.70300.69800.70100.64295,901
Feb 23, 20240.69000.70000.69000.70000.64204,892
Feb 22, 20240.65500.69100.65500.69100.63372,000
Feb 21, 20240.65500.65500.65500.65500.6007-