Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Tallink Grupp AS (T5N.SG)

0.5630
+0.0010
+(0.18%)
At close: April 28 at 3:33:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.56200.56300.56200.56300.5630-
Apr 25, 20250.56400.58000.56200.56200.5620-
Apr 24, 20250.57800.58300.56400.56400.5640-
Apr 23, 20250.57800.57800.57800.57800.5780-
Apr 22, 20250.58200.58200.58200.58200.5820-
Apr 17, 20250.58500.60300.58500.60200.6020-
Apr 16, 20250.58600.60500.58500.58500.5850-
Apr 15, 20250.58100.60600.58100.58600.5860-
Apr 14, 20250.57500.59900.57500.58100.5810-
Apr 11, 20250.57200.59400.57200.57500.5750-
Apr 10, 20250.55700.58900.55700.58900.5890-
Apr 9, 20250.57300.58200.57300.58200.5820-
Apr 8, 20250.56900.59200.56900.59200.5920-
Apr 7, 20250.58100.58800.56900.56900.5690-
Apr 4, 20250.58800.60600.58100.58100.5810-
Apr 3, 20250.60000.60900.58800.58800.5880-
Apr 2, 20250.59300.59300.59300.59300.5930-
Apr 1, 20250.58600.58600.58600.58600.5860-
Mar 31, 20250.58700.58700.58700.58700.5870-
Mar 28, 20250.58300.60900.58300.58700.5870-
Mar 27, 20250.57800.60800.57800.58300.5830-
Mar 26, 20250.58200.59600.57800.57800.5780-
Mar 25, 20250.58400.58400.58400.58400.5840-
Mar 24, 20250.58500.58500.58500.58500.5850-
Mar 21, 20250.58600.58600.58600.58600.5860-
Mar 20, 20250.58600.60600.58600.60500.6050-
Mar 19, 20250.58600.60600.58600.58600.5860-
Mar 18, 20250.58800.58800.58600.58600.5860-
Mar 17, 20250.58600.58600.58600.58600.5860-
Mar 14, 20250.58700.60300.58600.58600.5860-
Mar 13, 20250.59300.61000.58700.58700.5870-
Mar 12, 20250.59500.59500.58800.59300.5930-
Mar 11, 20250.59500.59500.58800.58800.5880-
Mar 10, 20250.59700.59700.59700.59700.5970-
Mar 7, 20250.59600.61700.59600.59700.5970-
Mar 6, 20250.59800.59800.59800.59800.5980-
Mar 5, 20250.59000.59000.59000.59000.5900-
Mar 4, 20250.59800.61300.59000.59000.5900-
Mar 3, 20250.60200.61900.59800.59800.5980-
Feb 28, 20250.61000.61900.61000.61900.6190-
Feb 27, 20250.61000.62100.61000.61900.6190-
Feb 26, 20250.61100.61100.61000.61000.6100-
Feb 25, 20250.61100.61100.61100.61100.6110-
Feb 24, 20250.61100.61100.61100.61100.6110-
Feb 21, 20250.61100.63200.61100.61100.6110-
Feb 20, 20250.61000.64100.61000.64100.6410-
Feb 19, 20250.61000.61400.61000.61400.6140-
Feb 18, 20250.61000.61400.61000.61300.6130-
Feb 17, 20250.61000.61000.61000.61000.6100-
Feb 14, 20250.61000.61000.61000.61000.6100-
Feb 13, 20250.61000.61000.61000.61000.6100-
Feb 12, 20250.61000.61000.61000.61000.6100-
Feb 11, 20250.61000.61000.61000.61000.6100-
Feb 10, 20250.61000.61000.61000.61000.6100-
Feb 7, 20250.61000.61000.61000.61000.6100-
Feb 6, 20250.61000.61000.61000.61000.6100-
Feb 5, 20250.61000.61000.61000.61000.6100-
Feb 4, 20250.61000.61000.61000.61000.6100-
Feb 3, 20250.58800.61000.58800.61000.6100-
Jan 31, 20250.58700.60800.58700.58800.5880-
Jan 30, 20250.59200.60800.58700.58700.5870-
Jan 29, 20250.59000.59000.59000.59000.5900-
Jan 28, 20250.58700.61000.58500.59000.5900-
Jan 27, 20250.58700.58700.58700.58700.5870-
Jan 24, 20250.57200.60000.57200.58700.5870-
Jan 23, 20250.56300.56300.56300.56300.5630-
Jan 22, 20250.56200.58200.56200.56300.5630-
Jan 21, 20250.56400.56400.56400.56400.5640-
Jan 20, 20250.56500.56500.56500.56500.5650-
Jan 17, 20250.56400.58600.56400.58300.5830-
Jan 16, 20250.56200.58300.56200.56400.5640-
Jan 15, 20250.56200.58200.56200.56200.5620-
Jan 14, 20250.56000.58100.56000.56200.5620-
Jan 13, 20250.55600.55600.55600.55600.5560-
Jan 10, 20250.55200.57400.55200.55600.5560-
Jan 9, 20250.54800.54800.54800.54800.5480-
Jan 8, 20250.55300.55300.55300.55300.5530-
Jan 7, 20250.55300.55300.55300.55300.5530-
Jan 6, 20250.54300.57400.54300.57000.5700-
Jan 3, 20250.54200.54200.54200.54200.5420-
Jan 2, 20250.53000.53000.53000.53000.5300-
Dec 30, 20240.52800.54600.52800.54600.5460-
Dec 27, 20240.54500.54600.52800.52800.5280-
Dec 23, 20240.52900.54700.52800.52800.5280-
Dec 20, 20240.52900.54600.52900.52900.5290-
Dec 19, 20240.53000.54600.52900.52900.5290-
Dec 18, 20240.52900.54800.52900.53000.5300-
Dec 17, 20240.53400.55100.52900.52900.5290-
Dec 16, 20240.53400.55100.53300.53300.5330-
Dec 13, 20240.61000.61000.61000.61000.6100-
Dec 12, 20240.61000.61000.61000.61000.6100-
Dec 11, 20240.61000.61000.61000.61000.6100-
Dec 10, 20240.61000.61000.61000.61000.6100-
Dec 9, 20240.53700.53700.53700.53700.5370-
Dec 6, 20240.53700.55400.53700.53700.5370-
Dec 5, 20240.53200.55300.53200.53700.5370-
Dec 4, 20240.53400.55100.53200.53200.5320-
Dec 3, 20240.52800.55000.52800.53400.5340-
Dec 2, 20240.52600.54400.52600.52800.5280-
Nov 29, 20240.52200.54300.52200.52600.5260-
Nov 28, 20240.52700.54300.52200.52200.5220-
Nov 27, 20240.52900.54600.52700.52700.5270-
Nov 26, 20240.53200.54800.52900.52900.5290-
Nov 25, 20240.53400.55100.53200.53200.5320-
Nov 22, 20240.53600.55100.53400.53400.5340-
Nov 21, 20240.53600.55200.53500.53500.5350-
Nov 20, 20240.53700.55300.53600.53600.5360-
Nov 19, 20240.53900.55300.53700.53700.5370-
Nov 18, 20240.54000.55500.53900.53900.5390-
Nov 15, 20240.53900.53900.53900.53900.5390-
Nov 14, 20240.53400.55200.53400.53900.5390-
Nov 13, 20240.54200.55500.53400.53400.5340-
Nov 12, 20240.54600.56400.54200.54200.5420-
Nov 11, 20240.55000.56800.54600.54600.5460-
Nov 8, 20240.55000.56800.55000.55000.5500-
Nov 7, 20240.55100.56900.55000.55000.5500-
Nov 6, 20240.55000.57000.55000.55100.5510-
Nov 5, 20240.55100.56900.55000.55000.5500-
Nov 4, 20240.55100.56700.55100.55100.5510-
Nov 1, 20240.55200.57000.55100.55100.5510-
Oct 31, 20240.55300.57100.55300.57100.5710-
Oct 30, 20240.55200.57300.55200.55300.5530-
Oct 29, 20240.56200.57300.55200.55200.5520-
Oct 28, 20240.56300.58200.56200.56200.5620-
Oct 25, 20240.56300.58100.56300.58100.5810-
Oct 24, 20240.58000.58300.56300.56300.5630-
Oct 23, 20240.57800.59900.57800.58000.5800-
Oct 22, 20240.56900.59800.56900.57800.5780-
Oct 21, 20240.57200.58900.56900.56900.5690-
Oct 18, 20240.57300.59200.57200.57200.5720-
Oct 17, 20240.57100.59300.57100.59100.5910-
Oct 16, 20240.57000.59100.57000.57100.5710-
Oct 15, 20240.57000.58900.57000.57000.5700-
Oct 14, 20240.56800.58900.56800.57000.5700-
Oct 11, 20240.57100.58700.56800.56800.5680-
Oct 10, 20240.56700.58900.56700.57100.5710-
Oct 9, 20240.56900.58600.56700.56700.5670-
Oct 8, 20240.56500.59000.56500.58700.5870-
Oct 7, 20240.54100.57200.54100.56500.5650-
Oct 4, 20240.53300.53300.53300.53300.5330-
Oct 3, 20240.53200.55100.53200.55100.5510-
Oct 2, 20240.53400.53400.53400.53400.5340-
Oct 1, 20240.53500.55200.53500.55200.5520-
Sep 30, 20240.61000.61000.55300.55300.55302,100
Sep 27, 20240.53700.53700.53700.53700.5370-
Sep 26, 20240.53500.53500.53500.53500.5350-
Sep 25, 20240.53300.53300.53300.53300.5330-
Sep 24, 20240.53100.55200.53100.53300.5330-
Sep 23, 20240.53000.54800.53000.53100.5310-
Sep 20, 20240.53600.55000.53000.53000.5300-
Sep 19, 20240.53300.55400.53300.55400.5540-
Sep 18, 20240.53300.55100.53300.53300.5330-
Sep 17, 20240.53300.55200.53300.53300.5330-
Sep 16, 20240.53300.53300.53300.53300.5330-
Sep 13, 20240.53600.55100.53300.53300.5330-
Sep 12, 20240.53600.55400.53600.53600.5360-
Sep 11, 20240.54000.55600.53600.53600.5360-
Sep 10, 20240.53900.54000.53900.54000.5400-
Sep 9, 20240.54000.54000.53900.53900.5390-
Sep 6, 20240.54000.54000.54000.54000.5400-
Sep 5, 20240.54000.55900.54000.54000.5400-
Sep 4, 20240.54200.55800.54000.54000.5400-
Sep 3, 20240.54600.56200.54200.54200.5420-
Sep 2, 20240.54300.56200.54300.54600.5460-
Aug 30, 20240.54000.55900.54000.54300.5430-
Aug 29, 20240.53900.53900.53900.53900.5390-
Aug 28, 20240.54400.55700.53900.53900.5390-
Aug 27, 20240.59000.59000.59000.59000.59004,500
Aug 26, 20240.59000.59000.59000.59000.5900-
Aug 23, 20240.55800.57700.55600.55600.5560-
Aug 22, 20240.56000.57600.55800.55800.5580-
Aug 21, 20240.56100.57900.56000.56000.5600-
Aug 20, 20240.56100.56100.56100.56100.5610-
Aug 19, 20240.56300.58100.56100.56100.5610-
Aug 16, 20240.57000.58400.56300.56300.5630-
Aug 15, 20240.57300.59000.57000.57000.5700-
Aug 14, 20240.57500.59300.57300.57300.5730-
Aug 13, 20240.58100.60000.57500.57500.5750-
Aug 12, 20240.57600.60100.57600.60000.6000-
Aug 9, 20240.57300.60000.57300.57600.5760-
Aug 8, 20240.57600.59400.57300.57300.5730-
Aug 7, 20240.56900.59700.56900.57600.5760-
Aug 6, 20240.54000.58700.54000.58700.5870-
Aug 5, 20240.56000.56000.55400.55700.5570-
Aug 2, 20240.56100.57700.56000.56000.5600-
Aug 1, 20240.55400.55400.55400.55400.5540-
Jul 31, 20240.54700.57300.54700.55400.5540-
Jul 30, 20240.53000.56500.53000.54700.5470-
Jul 29, 20240.53700.53700.53700.53700.5370-
Jul 26, 20240.54100.54100.54100.54100.5410-
Jul 25, 20240.55200.55200.55200.55200.5520-
Jul 24, 20240.55100.57100.55100.55200.5520-
Jul 23, 20240.55200.57200.55100.55100.5510-
Jul 22, 20240.55200.57000.55200.55200.5520-
Jul 19, 20240.55500.57200.55500.57100.5710-
Jul 18, 20240.56400.57900.56400.57300.5730-
Jul 17, 20240.57000.58600.56400.56400.5640-
Jul 16, 20240.57200.59000.56900.56900.5690-
Jul 15, 20240.57500.59200.57200.57200.5720-
Jul 12, 20240.57700.59600.57700.59400.5940-
Jul 11, 20240.57700.59800.57700.57700.5770-
Jul 10, 20240.58300.60300.58300.59500.5950-
Jul 9, 20240.58400.60300.58300.58300.5830-
Jul 8, 20240.57500.60300.57500.58400.5840-
Jul 5, 20240.57500.57500.57500.57500.5750-
Jul 4, 20240.57000.60000.57000.57500.5750-
Jul 3, 20240.56500.58700.56500.57000.5700-
Jul 2, 20240.58400.59500.56500.56500.5650-
Jul 1, 20240.66000.66000.66000.66000.6600-
Jun 28, 20240.65000.65000.65000.65000.6500-
Jun 27, 20240.65000.65000.65000.65000.6500-
Jun 26, 20240.65000.65000.65000.65000.6500-
Jun 25, 20240.65000.65000.65000.65000.6500-
Jun 24, 20240.65000.65000.65000.65000.6500-
Jun 21, 20240.65000.65000.65000.65000.6500-
Jun 20, 20240.65000.65000.65000.65000.6500-
Jun 19, 2024 0.06 Dividend
Jun 19, 20240.62100.62100.60800.60900.6090-
Jun 18, 20240.73000.73000.73000.73000.6700-
Jun 17, 20240.73000.73000.73000.73000.67006,000
Jun 14, 20240.68900.70700.68900.70600.6480-
Jun 13, 20240.68900.71400.68900.68900.6324-
Jun 12, 20240.69000.71200.68900.68900.6324-
Jun 11, 20240.68900.71200.68900.71200.6535-
Jun 10, 20240.69200.71500.69200.71200.6535-
Jun 7, 20240.69100.71600.69100.69200.6351-
Jun 6, 20240.69000.71500.69000.69100.6342-
Jun 5, 20240.68600.71400.68600.69000.633320,000
Jun 4, 20240.69300.71700.68600.68600.6296-
Jun 3, 20240.68600.78900.68600.78900.7242-
May 31, 20240.68100.70800.68100.68600.6296-
May 30, 20240.67900.70300.67900.68100.6250-
May 29, 20240.67900.70300.67900.67900.6232-
May 28, 20240.66400.70000.66400.67900.6232-
May 27, 20240.66000.68400.66000.68400.6278-
May 24, 20240.65900.68100.65900.68100.6250-
May 23, 20240.65900.68100.65900.65900.6048-
May 22, 20240.65900.68200.65900.65900.6048-
May 21, 20240.65900.68100.65900.65900.6048-
May 20, 20240.66000.68200.65900.65900.6048-
May 17, 20240.66100.68400.66000.66000.6058-
May 16, 20240.71000.71000.66100.66100.6067-
May 15, 20240.71000.71000.71000.71000.6516-
May 14, 20240.66000.68400.66000.68300.6269-
May 13, 20240.66300.68500.66000.66000.6058-
May 10, 20240.66400.68800.66400.68800.6315-
May 9, 20240.66400.66400.66400.66400.6094-
May 8, 20240.66300.68500.66300.66400.6094-
May 7, 20240.66400.68600.66300.66300.6085-
May 6, 20240.66200.68500.66200.66400.6094-
May 3, 20240.66400.68600.66200.66200.6076-
May 2, 20240.66500.68700.66400.66400.6094-
Apr 30, 20240.66200.68800.66200.66500.6103-
Apr 29, 20240.66300.68800.66200.66200.6076-

Related Tickers

601298.SS Qingdao Port International Co., Ltd.
8.58
+0.82%
 
RE0.F Hafnia Limited
3.9680
+1.69%
 
GNU1.F Genco Shipping & Trading Limited
11.21
-0.27%
 
SOFF.OL Solstad Offshore ASA
38.00
-0.13%
 
HLAG.F Hapag-Lloyd Aktiengesellschaft
136.90
+0.15%
 
FSJ.L James Fisher and Sons plc
296.00
+0.68%
 
WNL.F Wallenius Wilhelmsen ASA
6.01
-1.56%
 
BMS.L Braemar Plc
235.00
+3.98%
 
EDRY EuroDry Ltd.
8.62
-1.53%
 
0517.HK COSCO SHIP INTL
4.640
+0.65%