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

Dusseldorf - Delayed Quote EUR

Treasury Wine Estates Ltd (T7W.DU)

4.9710
+0.0080
+(0.16%)
At close: April 30 at 7:30:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.99204.99204.91604.97104.9710-
Apr 29, 20254.98404.98804.93004.96304.9630-
Apr 28, 20254.93004.96304.89804.89804.8980136
Apr 25, 20255.04005.04005.02405.02405.0240-
Apr 24, 20254.88305.00804.88305.00805.0080-
Apr 23, 20254.91205.01004.91204.94804.9480-
Apr 22, 20254.76204.81604.76204.81204.8120-
Apr 17, 20254.75904.78104.73804.78104.7810-
Apr 16, 20254.61004.66604.61004.63504.6350-
Apr 15, 20254.56304.60904.56304.59704.5970-
Apr 14, 20254.67404.72204.67404.70004.7000-
Apr 11, 20254.67004.67104.55204.67104.6710-
Apr 10, 20254.91904.91904.69004.69004.6900-
Apr 9, 20254.52104.97104.52104.97104.9710-
Apr 8, 20254.69504.84004.58104.58104.5810-
Apr 7, 20254.62904.80904.55904.80904.8090-
Apr 4, 20254.84804.84804.46404.46404.4640-
Apr 3, 20255.08605.09205.03405.03405.0340-
Apr 2, 20255.27605.31405.26405.31405.3140-
Apr 1, 20255.49605.55405.49005.55405.5540-
Mar 31, 20255.61405.61405.56405.60005.6000-
Mar 28, 20255.70405.71805.57605.57605.5760-
Mar 27, 20255.82605.82605.78205.78205.7820-
Mar 26, 20255.72805.73605.65805.65805.6580-
Mar 25, 20255.75805.78805.75405.77205.7720-
Mar 24, 20255.67005.73405.67005.71005.7100-
Mar 21, 20255.71805.71805.65805.70205.7020-
Mar 20, 20255.74405.79005.68205.74405.7440-
Mar 19, 20255.71805.77005.71805.77005.7700-
Mar 18, 20255.88405.88405.79205.79205.7920-
Mar 17, 20255.83605.96205.83605.96205.9620-
Mar 14, 20255.62005.69805.61005.69805.6980-
Mar 13, 20255.52205.53605.47805.47805.4780-
Mar 12, 20255.54205.65005.54205.65005.6500-
Mar 11, 20255.73605.73605.63205.64005.6400-
Mar 10, 20255.86805.86805.70405.70405.7040-
Mar 7, 20255.85605.86405.82405.82405.8240-
Mar 6, 20255.86605.86605.76605.76605.7660-
Mar 5, 2025 0.11346199 Dividend
Mar 5, 20255.82805.83405.75005.77405.7740-
Mar 4, 20256.19806.19806.07406.09005.8900-
Mar 3, 20256.46606.46606.37006.37006.1608-
Feb 28, 20256.48006.49806.45006.45006.2382-
Feb 27, 20256.57206.58606.52806.52806.3136-
Feb 26, 20256.46206.46206.43006.43006.2188-
Feb 25, 20256.47206.47206.35806.40006.1898-
Feb 24, 20256.54806.56006.49006.52406.3097-
Feb 21, 20256.45806.47606.36806.36806.1589-
Feb 20, 20256.50606.51206.47006.47006.2575-
Feb 19, 20256.43806.43806.42006.43806.2266-
Feb 18, 20256.52206.52206.49006.49006.2769-
Feb 17, 20256.56006.56406.55406.56406.3484-
Feb 14, 20256.47806.48606.46806.47806.2653-
Feb 13, 20256.27206.29406.24006.28406.0776-
Feb 12, 20256.68206.68206.59806.63206.4142-
Feb 11, 20256.59206.60006.57806.60006.3833-
Feb 10, 20256.57206.61206.57206.60006.3833-
Feb 7, 20256.47606.48006.46606.46606.2537-
Feb 6, 20256.40806.43206.40806.43206.2208-
Feb 5, 20256.31606.38206.31606.38206.1724-
Feb 4, 20256.33806.38006.32206.38006.1705-
Feb 3, 20256.27606.35006.27606.35006.1415-
Jan 31, 20256.44406.47206.44406.45206.2401-
Jan 30, 20256.38406.40806.37406.39806.1879-
Jan 29, 20256.21006.21006.15606.15605.9538-
Jan 28, 20256.20606.26606.20606.26606.0602-
Jan 27, 20256.21406.21406.18406.18805.9848-
Jan 24, 20256.26206.26206.23006.23406.0293-
Jan 23, 20256.23806.25406.23206.25406.0486-
Jan 22, 20256.29606.33606.29606.33606.1279-
Jan 21, 20256.39406.45406.39406.45406.2420-
Jan 20, 20256.47406.49606.45806.49606.2827-
Jan 17, 20256.45806.53206.45806.53206.3175-
Jan 16, 20256.38006.47006.37006.47006.2575-
Jan 15, 20256.33006.46806.33006.46806.2556-
Jan 14, 20256.31606.34006.27206.27206.0660-
Jan 13, 20256.25206.28606.24606.28606.0796-
Jan 10, 20256.44206.45406.36606.37806.1685-
Jan 9, 20256.49606.50406.48606.49406.2807-
Jan 8, 20256.53206.54206.49606.52406.3097-
Jan 7, 20256.54406.56806.50606.50606.2923-
Jan 6, 20256.58606.58606.43006.45806.2459-
Jan 3, 20256.69606.69606.63206.65406.4355-
Jan 2, 20256.68606.71606.58206.58206.3658-
Dec 30, 20246.70406.72606.69806.70006.4800-
Dec 27, 20246.79806.79806.67206.67206.4529-
Dec 23, 20246.76806.76806.71606.71606.4954-
Dec 20, 20246.78006.84606.71206.84606.6212-
Dec 19, 20246.83206.83206.76406.78206.5593-
Dec 18, 20246.85206.86206.85206.86206.6366-
Dec 17, 20246.91806.95806.90606.93606.7082-
Dec 16, 20246.86406.89406.86406.89406.6676-
Dec 13, 20247.01207.02206.86206.89006.6637-
Dec 12, 20247.07007.07007.03007.03006.7991-
Dec 11, 20246.99807.09006.99807.09006.8572-
Dec 10, 20247.05607.08806.96606.96606.7372-
Dec 9, 20246.88806.88806.82406.82406.5999-
Dec 6, 20246.93606.93606.80406.80406.5806-
Dec 5, 20246.88806.89206.80806.81006.5864-
Dec 4, 20246.89006.89606.88206.89606.6695-
Dec 3, 20246.95406.96606.92206.93006.7024-
Dec 2, 20246.86406.87006.78206.78206.5593-
Nov 29, 20246.87606.90806.87606.90806.6811-
Nov 28, 20246.97606.99406.97606.99406.7643-
Nov 27, 20247.07207.07207.00407.00406.7740-
Nov 26, 20247.01207.01606.99607.01606.7856-
Nov 25, 20246.94606.94606.89206.89206.6657-
Nov 22, 20246.92806.99806.92806.99806.7682-
Nov 21, 20246.81606.89606.80806.89606.6695-
Nov 20, 20246.79606.80206.72406.75406.5322-
Nov 19, 20246.78806.80806.75606.80806.5844-
Nov 18, 20246.76406.77806.74406.77806.5554-
Nov 15, 20246.60206.60206.49006.49006.2769-
Nov 14, 20246.60206.60206.60206.60206.3852-
Nov 13, 20246.61806.63806.61206.63806.4200-
Nov 12, 20246.64606.64606.60006.60006.3833-
Nov 11, 20246.70206.72606.70006.70006.4800-
Nov 8, 20247.03407.03407.00007.01406.7837-
Nov 7, 20247.06007.11007.05607.11006.8765-
Nov 6, 20246.93807.00806.93807.00806.7779-
Nov 5, 20246.78206.85006.78206.85006.6250-
Nov 4, 20246.76206.76206.73406.73406.5129-
Nov 1, 20246.64006.73206.64006.68206.4626-
Oct 31, 20246.76206.76206.67606.68206.4626-
Oct 30, 20246.94606.95006.90806.90806.6811-
Oct 29, 20247.08007.08007.07207.07806.8456-
Oct 28, 20247.07407.07407.03807.03806.8069-
Oct 25, 20247.09007.15407.08607.08606.8533-
Oct 24, 20247.17607.20407.14007.14006.9055-
Oct 23, 20247.21607.22207.11407.11406.8804-
Oct 22, 20247.06607.06607.04407.06206.8301-
Oct 21, 20247.06407.06406.97606.97606.7469-
Oct 18, 20247.09607.11007.09607.10206.8688-
Oct 17, 20247.15207.20007.14807.14806.9133-
Oct 16, 20247.11807.11807.09807.11206.8784-
Oct 15, 20247.19807.19807.15007.15006.9152-
Oct 14, 20247.49407.55207.48407.55207.3040-
Oct 11, 20247.37407.42407.36007.42407.1802-
Oct 10, 20247.31407.32007.30607.31607.0757-
Oct 9, 20247.23207.27407.23207.27407.0351-
Oct 8, 20247.26607.33207.26607.33207.0912-
Oct 7, 20247.29207.29807.21607.21606.9790-
Oct 4, 20247.21607.26007.21607.23406.9964-
Oct 3, 20247.42407.43007.38607.39207.1492-
Oct 2, 20247.38807.42007.38807.42007.1763-
Oct 1, 20247.16007.16807.07207.07206.8398-
Sep 30, 20247.35007.36807.32607.36807.1260-
Sep 27, 20247.33207.40007.33207.36007.1183-
Sep 26, 20246.76006.77606.73806.73806.5167-
Sep 25, 20246.62806.64206.61606.61606.3987-
Sep 24, 20246.59006.60606.59006.60606.3891-
Sep 23, 20246.61606.61606.45406.49806.2846300
Sep 20, 20246.63206.63206.63206.63206.4142-
Sep 19, 20246.67006.74006.67006.74006.5187-
Sep 18, 20246.74806.76206.73606.73606.5148-
Sep 17, 20246.73406.85806.73406.80206.5786-
Sep 16, 20246.65006.65006.63806.64006.4219-
Sep 13, 20246.72606.74806.72206.74806.5264-
Sep 12, 20246.88406.90806.86006.90806.6811-
Sep 11, 20246.77406.82206.70406.82206.5980-
Sep 10, 20246.83406.84206.83006.83006.6057-
Sep 9, 20246.82406.90606.82406.90606.6792-
Sep 6, 20246.67606.67606.65006.67006.4510-
Sep 5, 20246.71406.74406.67206.67206.4529-
Sep 4, 20246.75206.82606.75206.80006.5767-
Sep 3, 20246.73806.75606.63206.63206.4142-
Sep 2, 20246.86406.86406.82806.85006.6250-
Aug 30, 20246.93406.93806.88806.88806.6618-
Aug 29, 20246.90007.01006.90007.01006.7798-
Aug 28, 2024 0.10778889 Dividend
Aug 28, 20246.98607.00406.95206.95206.7237-
Aug 27, 20247.16607.16607.15607.16006.7411-
Aug 26, 20247.07007.08807.05807.05806.6451-
Aug 23, 20247.08207.24207.08207.20206.7806-
Aug 22, 20247.05207.06807.00007.00006.5905-
Aug 21, 20247.23207.23807.21607.21606.7938-
Aug 20, 20247.28407.30207.24407.24406.8202-
Aug 19, 20247.31207.38807.31207.38806.9558-
Aug 16, 20247.30407.31007.28207.30606.8786-
Aug 15, 20247.30407.42407.30407.42406.9897-
Aug 14, 20247.21607.21807.11207.11206.6959-
Aug 13, 20247.21407.30807.21407.30806.8804-
Aug 12, 20247.25007.28007.25007.26806.8428-
Aug 9, 20247.08807.12207.08207.12206.7053-
Aug 8, 20246.95207.16406.95207.16406.7449-
Aug 7, 20246.94807.00406.91606.91606.5114-
Aug 6, 20246.89006.96006.87606.96006.5528-
Aug 5, 20246.72006.83606.72006.83606.4361-
Aug 2, 20247.18807.18807.02207.02206.6112-
Aug 1, 20247.33807.35807.19007.19006.7693-
Jul 31, 20247.29807.41007.29807.41006.9765-
Jul 30, 20247.38207.39007.31007.31006.8823-
Jul 29, 20247.39207.40007.38007.38606.9539-
Jul 26, 20247.34207.40807.34207.40806.9746-
Jul 25, 20247.29007.35207.24407.35206.9219-
Jul 24, 20247.48607.49607.42207.47807.0405-
Jul 23, 20247.57807.59407.57807.57807.1346-
Jul 22, 20247.49407.57807.49407.57807.1346-
Jul 19, 20247.38007.38007.28807.28806.8616-
Jul 18, 20247.55007.57407.49607.49607.0574-
Jul 17, 20247.55007.55007.43807.43807.0028-
Jul 16, 20247.47607.47807.47007.47807.0405-
Jul 15, 20247.62607.64207.62607.62807.1817-
Jul 12, 20247.53607.59407.52807.59407.1497-
Jul 11, 20247.52007.52007.45407.45407.0179-
Jul 10, 20247.47207.51807.47207.51807.0782-
Jul 9, 20247.34407.36007.33407.36006.9294-
Jul 8, 20247.53807.53807.53807.53807.0970-
Jul 5, 20247.52407.52407.52407.52407.0838-
Jul 4, 20247.57007.57007.57007.57007.1271-
Jul 3, 20247.61607.61607.61607.61607.1704-
Jul 2, 20247.53407.53407.53407.53407.0932-
Jul 1, 20247.43207.43207.43207.43206.9972-
Jun 28, 20247.63207.63207.63207.63207.1855-
Jun 27, 20247.67607.67607.67607.67607.2269-
Jun 26, 20247.71207.71207.71207.71207.2608-
Jun 25, 20247.70207.70207.70207.70207.2514-
Jun 24, 20247.61607.61607.61607.61607.1704-
Jun 21, 20247.75207.75207.75207.75207.2985-
Jun 20, 20247.46207.46207.46207.46207.0254-
Jun 19, 20247.58207.58207.58207.58207.1384-
Jun 18, 20247.35007.35007.35007.35006.9200-
Jun 17, 20247.31007.31007.31007.31006.8823-
Jun 14, 20247.35207.35207.35207.35206.9219-
Jun 13, 20247.27407.27407.27407.27406.8484-
Jun 12, 20247.29807.29807.29807.29806.8710-
Jun 11, 20247.26407.26407.26407.26406.8390-
Jun 10, 20247.30007.30007.30007.30006.8729-
Jun 7, 20247.31407.31407.31407.31406.8861-
Jun 6, 20247.29607.29607.29607.29606.8691-
Jun 5, 20247.25407.25407.25407.25406.8296-
Jun 4, 20246.87006.87006.87006.87006.4681-
Jun 3, 20246.87006.87006.87006.87006.4681-
May 31, 20246.85806.85806.85806.85806.4568-
May 30, 20246.65806.65806.65806.65806.2685-
May 29, 20246.76606.76606.76606.76606.3702-
May 28, 20247.05807.05807.05807.05806.6451-
May 27, 20246.97606.97606.97606.97606.5679-
May 24, 20246.97406.97406.97406.97406.5660-
May 23, 20247.28607.28607.28607.28606.8597-
May 22, 20247.05207.05207.05207.05206.6394-
May 21, 20247.00007.00007.00007.00006.5905-
May 20, 20246.98006.98006.97806.97806.5697-
May 17, 20247.00207.00207.00207.00206.5923-
May 16, 20247.01007.01007.01007.01006.5999-
May 15, 20246.95406.95406.95406.95406.5472-
May 14, 20246.96206.96206.96206.96206.5547-
May 13, 20247.11807.11807.11807.11806.7016-
May 10, 20247.11207.11207.11207.11206.6959-
May 9, 20247.04207.04207.04207.04206.6300-
May 8, 20246.88406.88406.88406.88406.4812-
May 7, 20246.91606.91606.91606.91606.5114-
May 6, 20246.92206.92206.92206.92206.5170-
May 3, 20246.84206.84206.84206.84206.4417-
May 2, 20246.93006.93006.93006.93006.5246-
Apr 30, 20247.28807.28807.28807.28806.8616-