Tallinn - Delayed Quote EUR

AS Tallink Grupp (TAL1T.TL)

Compare
0.6390
-0.0020
(-0.31%)
At close: 3:59:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.64100.64400.62900.63900.6390168,327
Jan 24, 20250.62500.64200.62400.64100.6410205,204
Jan 23, 20250.61600.62600.61500.62500.6250487,162
Jan 22, 20250.61200.61600.61200.61400.6140154,690
Jan 21, 20250.61600.61600.61000.61100.6110229,016
Jan 20, 20250.61600.61700.61400.61600.6160115,080
Jan 17, 20250.61600.61900.61400.61700.6170126,134
Jan 16, 20250.61200.61600.61000.61500.6150125,036
Jan 15, 20250.61100.61500.61000.61200.6120202,284
Jan 14, 20250.61000.61500.61000.61100.6110175,057
Jan 13, 20250.60600.61100.60500.61000.6100236,646
Jan 10, 20250.60400.60800.60100.60600.6060242,742
Jan 9, 20250.59600.60400.59500.60400.6040177,033
Jan 8, 20250.60200.60200.59200.59600.5960147,635
Jan 7, 20250.60300.60700.60000.60200.6020130,795
Jan 6, 20250.59400.60700.59400.60300.6030181,837
Jan 3, 20250.59000.59200.58400.59200.5920129,939
Jan 2, 20250.58000.58000.58000.58000.5800-
Dec 30, 20240.57500.58000.57300.58000.5800142,675
Dec 27, 20240.57500.57800.57400.57500.575070,391
Dec 23, 20240.57600.57700.57400.57600.576081,257
Dec 20, 20240.57500.57700.57400.57600.5760117,623
Dec 19, 20240.57500.57700.57400.57700.577086,361
Dec 18, 20240.57700.57900.57600.57700.577053,586
Dec 17, 20240.58000.58100.57600.57700.577060,585
Dec 16, 20240.58100.58200.57900.58000.580064,511
Dec 13, 20240.57700.58200.57600.58100.5810113,926
Dec 12, 20240.57800.57800.57600.57700.5770130,535
Dec 11, 20240.57600.57800.57400.57800.5780149,822
Dec 10, 20240.58500.58500.58500.58500.5850-
Dec 9, 20240.58500.58500.58500.58500.5850-
Dec 6, 20240.58500.58500.58500.58500.5850-
Dec 5, 20240.57900.58600.57900.58500.5850109,139
Dec 4, 20240.58100.58200.57600.57900.579075,311
Dec 3, 20240.57400.58200.57400.58200.5820107,827
Dec 2, 20240.57300.57500.57100.57400.5740441,744
Nov 29, 20240.56900.57400.56900.57300.5730768,535
Nov 28, 20240.57100.57500.56700.56900.5690535,809
Nov 27, 20240.57500.57800.57000.57000.5700223,169
Nov 26, 20240.57900.58000.57400.57600.5760130,727
Nov 25, 20240.58100.58200.57800.57800.5780100,886
Nov 22, 20240.58100.58200.57600.58100.5810276,341
Nov 21, 20240.58300.58400.58100.58200.5820106,693
Nov 20, 20240.58500.58500.58200.58400.584049,783
Nov 19, 20240.58500.58800.58300.58500.585091,906
Nov 18, 20240.58900.58900.58300.58600.586078,849
Nov 15, 20240.58800.59100.58600.58900.5890125,854
Nov 14, 20240.58200.59200.58200.58800.5880159,085
Nov 13, 20240.59000.59100.57800.58100.5810434,622
Nov 12, 20240.59400.59500.58900.59000.5900164,820
Nov 11, 20240.59900.59900.59000.59500.5950149,735
Nov 8, 20240.59700.60000.59700.59800.598067,146
Nov 7, 20240.59700.60000.59700.59900.5990172,141
Nov 6, 20240.59600.60200.59600.59900.5990344,269
Nov 5, 20240.59900.60000.59600.59900.5990111,942
Nov 4, 20240.59900.60100.59700.60000.600053,586
Nov 1, 20240.60000.60100.59800.60000.6000122,971
Oct 31, 20240.60300.60500.59900.60000.6000119,744
Oct 30, 20240.60100.60500.60000.60400.604087,746
Oct 29, 20240.60200.60800.59900.60200.6020355,176
Oct 28, 20240.61100.61400.61000.61000.6100153,421
Oct 25, 20240.61200.61400.61000.61200.6120147,898
Oct 24, 20240.62100.62500.60900.61300.6130475,355
Oct 23, 20240.62900.63300.62600.63300.6330233,685
Oct 22, 20240.62000.63300.62000.63100.6310268,854
Oct 21, 20240.62300.62300.61700.61900.6190117,312
Oct 18, 20240.62300.62400.62000.62300.623079,717
Oct 17, 20240.62300.62600.62200.62400.624051,737
Oct 16, 20240.62100.62400.62000.62300.623038,372
Oct 15, 20240.62000.62300.62000.62200.622027,793
Oct 14, 20240.61800.62100.61400.62100.6210107,012
Oct 11, 20240.62000.62200.61500.61900.6190128,749
Oct 10, 20240.62000.62300.61500.62200.622073,293
Oct 9, 20240.61900.62100.61000.61600.616087,603
Oct 8, 20240.62300.63000.61800.61800.6180118,100
Oct 7, 20240.59100.62000.59100.62000.6200286,418
Oct 4, 20240.58300.59600.58300.59000.5900191,693
Oct 3, 20240.57700.58200.57600.58000.580096,058
Oct 2, 20240.58100.58200.57900.58000.580052,951
Oct 1, 20240.58300.58400.58000.58200.582050,793
Sep 30, 20240.58400.58500.58200.58300.583038,349
Sep 27, 20240.58600.58600.58200.58500.585029,870
Sep 26, 20240.58200.58600.58200.58600.586057,027
Sep 25, 20240.58100.58300.57800.58200.582078,122
Sep 24, 20240.57700.58200.57700.58100.581052,519
Sep 23, 20240.57900.58100.57500.57800.5780105,509
Sep 20, 20240.58400.58400.57600.57800.5780138,932
Sep 19, 20240.58100.58600.58100.58400.584083,623
Sep 18, 20240.58100.58200.58000.58100.581055,604
Sep 17, 20240.58200.58300.58000.58200.582021,951
Sep 16, 20240.58000.58400.58000.58200.582057,215
Sep 13, 20240.58100.58300.57900.58000.580073,671
Sep 12, 20240.58400.58500.58200.58200.582023,262
Sep 11, 20240.58500.58800.58000.58300.583084,013
Sep 10, 20240.58700.58800.58400.58400.5840196,348
Sep 9, 20240.58700.58900.58600.58600.586078,858
Sep 6, 20240.58900.58900.58400.58700.5870133,469
Sep 5, 20240.58900.59200.58700.58900.589050,834
Sep 4, 20240.58900.58900.58600.58900.5890109,572
Sep 3, 20240.59200.59300.59000.59100.591077,793
Sep 2, 20240.59300.59600.59100.59500.595097,583
Aug 30, 20240.59000.59400.59000.59300.5930107,242
Aug 29, 20240.58500.59100.58500.58800.5880106,143
Aug 28, 20240.59300.59300.58400.58600.5860297,410
Aug 27, 20240.59600.59700.59100.59300.593099,202
Aug 26, 20240.60500.60600.59400.59400.5940123,643
Aug 23, 20240.60900.60900.60600.60600.606034,504
Aug 22, 20240.60900.61300.60700.60900.609029,649
Aug 21, 20240.61000.61200.60300.61000.610065,179
Aug 19, 20240.61300.61600.61000.61200.612085,670
Aug 16, 20240.61800.61800.61000.61500.615088,219
Aug 15, 20240.62500.62500.62000.62000.620042,781
Aug 14, 20240.62700.62800.62200.62300.623084,537
Aug 13, 20240.63500.63700.62500.62700.627094,273
Aug 12, 20240.63200.63800.63000.63400.6340118,174
Aug 9, 20240.62800.63300.62500.62900.6290144,245
Aug 8, 20240.63000.63100.61800.62300.6230119,981
Aug 7, 20240.62500.63600.62300.62900.6290379,049
Aug 6, 20240.59900.62100.59900.62000.6200499,555
Aug 5, 20240.60000.60000.58200.59000.5900485,087
Aug 2, 20240.61200.61200.60300.60800.608056,567
Aug 1, 20240.60400.61300.60400.61200.6120137,283
Jul 31, 20240.59700.60700.59700.60400.6040176,247
Jul 30, 20240.57800.59700.57800.59600.5960160,691
Jul 29, 20240.58100.58400.57700.57800.5780157,993
Jul 26, 20240.59000.59400.58000.58500.5850228,050
Jul 25, 20240.59900.60000.58800.58800.5880402,414
Jul 24, 20240.60000.60300.59900.60300.603091,437
Jul 23, 20240.60000.60700.59900.60000.6000305,195
Jul 22, 20240.60100.60300.59700.59900.59902,675,813
Jul 19, 20240.60000.60800.60000.60200.6020326,489
Jul 18, 20240.61000.61200.60100.60400.6040271,101
Jul 17, 20240.62000.62000.61200.61500.615087,260
Jul 16, 20240.62200.62400.61900.61900.6190112,791
Jul 15, 20240.62200.62500.62100.62200.6220106,387
Jul 12, 20240.62900.62900.62500.62600.626069,118
Jul 11, 20240.62500.63100.62300.63000.630062,356
Jul 10, 20240.63500.63600.62500.62500.6250155,606
Jul 9, 20240.63500.63600.63400.63500.6350176,564
Jul 8, 20240.62900.63700.62800.63500.635085,025
Jul 5, 20240.62600.63200.62500.62500.6250243,414
Jul 4, 20240.62200.63300.62200.62500.6250387,064
Jul 3, 20240.61000.62100.60400.62100.6210334,567
Jul 2, 20240.63100.63100.60000.61500.6150692,038
Jul 1, 20240.64000.64400.63500.63500.6350126,168
Jun 28, 20240.64600.64700.64000.64200.6420116,854
Jun 27, 20240.65000.65000.64600.64700.647055,093
Jun 26, 20240.64800.65200.64700.65000.650072,694
Jun 25, 20240.66000.66300.64700.65000.6500217,103
Jun 21, 20240.64800.66700.64700.66100.6610296,119
Jun 20, 20240.64000.64900.63700.64800.6480176,073
Jun 19, 2024 0.0600 Dividend
Jun 19, 20240.64500.65000.63900.64000.64001,614,645
Jun 18, 20240.70300.72300.69900.70200.6420938,276
Jun 17, 20240.72100.72900.68000.70800.64752,081,671
Jun 14, 20240.75000.75000.74000.74300.6795427,894
Jun 13, 20240.75100.75300.74900.75000.6859211,561
Jun 12, 20240.75200.75200.74900.75100.6868342,847
Jun 11, 20240.75100.75500.75000.75200.6877685,480
Jun 10, 20240.75500.75500.74600.75100.6868380,271
Jun 7, 20240.75400.75800.75300.75400.6896305,723
Jun 6, 20240.75200.75500.75200.75300.6886215,707
Jun 5, 20240.74800.75400.74700.75000.6859226,204
Jun 4, 20240.75500.75600.74300.74800.6841220,602
Jun 3, 20240.74700.75600.74700.75000.6859314,782
May 31, 20240.74200.74800.74100.74700.6832221,207
May 30, 20240.73800.74500.73800.74100.6777357,339
May 29, 20240.74000.74300.73800.73800.6749141,585
May 28, 20240.72400.74200.72400.74100.6777304,655
May 27, 20240.71900.72400.71800.72400.6621122,474
May 24, 20240.71600.71900.71600.71800.656682,097
May 23, 20240.71700.71800.71600.71800.656656,633
May 22, 20240.71900.72000.71700.71800.6566170,438
May 21, 20240.71700.71900.71700.71800.6566129,276
May 20, 20240.71800.72000.71600.71700.6557216,360
May 17, 20240.72000.72200.71800.71900.6575137,386
May 16, 20240.72100.72100.71800.72000.6585144,825
May 15, 20240.72100.72200.71700.72000.6585132,429
May 14, 20240.72000.72100.71800.72000.6585335,141
May 13, 20240.72400.72500.71500.71800.6566256,800
May 10, 20240.72500.72700.72200.72200.6603461,109
May 8, 20240.72200.72400.72100.72400.6621298,965
May 7, 20240.72300.72600.72200.72200.6603376,593
May 6, 20240.72200.72400.72100.72300.6612217,954
May 3, 20240.72400.72500.72000.72200.6603256,157
May 2, 20240.72200.72800.72000.72300.6612313,186
Apr 30, 20240.72000.72600.72000.72400.6621115,583
Apr 29, 20240.72500.72600.72000.72100.6594253,204
Apr 26, 20240.72700.72800.72000.72200.6603326,088
Apr 25, 20240.74000.74200.72900.73200.6694175,255
Apr 24, 20240.73200.73700.73000.73600.6731114,348
Apr 23, 20240.72200.73200.72200.73200.6694258,353
Apr 22, 20240.73000.73400.72300.72500.6630121,154
Apr 19, 20240.73000.73000.72600.72900.6667126,586
Apr 18, 20240.73600.73600.72600.72700.6649201,164
Apr 17, 20240.73100.73700.73100.73600.673168,773
Apr 16, 20240.72500.73200.72400.73100.6685114,662
Apr 15, 20240.73200.73400.72300.72600.6639146,984
Apr 12, 20240.74200.74800.73400.73600.6731297,457
Apr 11, 20240.73600.74200.73400.74200.6786270,120
Apr 10, 20240.72200.73700.72000.73400.6713477,658
Apr 9, 20240.71700.72400.71700.72200.6603221,733
Apr 8, 20240.71800.72000.71600.71900.6575324,484
Apr 5, 20240.70000.71600.69900.71500.6539463,764
Apr 4, 20240.69600.70300.69500.70000.6402149,586
Apr 3, 20240.69400.69900.69400.69800.6383101,589
Apr 2, 20240.69500.69600.69100.69400.634782,237
Mar 28, 20240.69800.69900.69000.69500.635695,451
Mar 27, 20240.69800.70000.69700.69900.639340,115
Mar 26, 20240.69700.70100.69700.70000.640239,046
Mar 25, 20240.69800.70000.69500.69700.637473,707
Mar 22, 20240.70300.70300.69800.69900.6393147,771
Mar 21, 20240.70100.70300.70000.70300.6429132,482
Mar 20, 20240.70200.70300.70000.70100.641165,392
Mar 19, 20240.70200.70300.70000.70300.642960,128
Mar 18, 20240.70300.70400.70100.70100.641193,909
Mar 15, 20240.70200.70300.70100.70300.642968,450
Mar 14, 20240.70200.70400.70200.70200.642066,716
Mar 13, 20240.70700.70700.70100.70200.6420119,952
Mar 12, 20240.70600.70800.70500.70700.646670,815
Mar 11, 20240.70900.70900.70500.70600.645746,338
Mar 8, 20240.71100.71100.70600.70800.6475124,590
Mar 7, 20240.71000.71300.70800.71100.650277,593
Mar 6, 20240.70800.71300.70800.71000.6493199,549
Mar 5, 20240.70200.71300.70000.71300.6521255,964
Mar 4, 20240.69900.70300.69700.70000.6402122,329
Mar 1, 20240.69900.70200.69500.69900.6393114,519
Feb 29, 20240.71400.71400.69900.70000.6402422,674
Feb 28, 20240.71100.71500.71000.71400.6530101,998
Feb 27, 20240.71500.72000.71000.71100.6502393,375
Feb 26, 20240.71700.72500.71000.71300.6521336,117
Feb 23, 20240.70900.72000.70600.71500.6539596,900
Feb 22, 20240.69800.71200.68800.70700.64661,225,366
Feb 21, 20240.67300.67500.66900.67100.613659,369
Feb 20, 20240.67300.67300.66800.67100.613691,874
Feb 19, 20240.66700.67300.66700.67300.6155156,060
Feb 16, 20240.66500.66700.66500.66700.610039,728
Feb 15, 20240.66700.66800.66400.66600.609176,106
Feb 14, 20240.66700.66900.66500.66700.610082,348
Feb 13, 20240.67000.67000.66500.66900.6118114,510
Feb 12, 20240.66600.67200.66600.67000.612745,491
Feb 9, 20240.67400.67400.66700.67000.612799,738
Feb 8, 20240.68100.68100.66100.67400.6164159,715
Feb 7, 20240.68100.68200.67800.68100.6228104,677
Feb 6, 20240.68400.68400.68000.68300.624625,792
Feb 5, 20240.68900.68900.68000.68400.6255108,990
Feb 2, 20240.69200.69200.68300.69000.631067,135
Feb 1, 20240.68000.69300.67900.69200.6329191,844
Jan 31, 20240.66500.68100.66500.68100.6228157,235
Jan 30, 20240.66700.67000.66100.66400.607290,296
Jan 29, 20240.67200.67300.66800.67000.6127110,934

Related Tickers

TSM1T.TL AS Tallinna Sadam
1.1260
-1.05%
 
HAUTO.OL Höegh Autoliners ASA
105.00
+0.38%
 
2020.OL 2020 Bulkers Ltd.
122.00
+0.99%
 
GOGL.OL Golden Ocean Group Limited
100.10
+1.34%
 
WAWI.OL Wallenius Wilhelmsen ASA
90.70
+1.06%
 
BWLPG.OL BW LPG Limited
131.40
+2.02%
 
DP4B.SG A. P. Moller Maersk A/S
1,368.00
-0.69%
 
601298.SS Qingdao Port International Co., Ltd.
9.21
+2.33%
 
B7C0.F d'Amico International Shipping S.A.
3.8350
+2.13%
 
KT31.F Golden Ocean Group Limited
8.17
-3.08%