Frankfurt - Delayed Quote EUR

Tesco PLC (TCO2.F)

12.60
+0.10
+(0.80%)
At close: May 20 at 8:06:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 202512.6012.6012.6012.6012.6025
May 19, 202512.5012.5012.5012.5012.50-
May 16, 2025 0.32187378 Dividend
May 16, 202512.6013.0012.6013.0013.00-
May 15, 202512.4012.4012.4012.4012.04-
May 14, 202512.6012.6012.6012.6012.23-
May 13, 202512.8012.8012.8012.8012.42-
May 12, 202513.0013.0013.0013.0012.62-
May 9, 202512.9012.9012.9012.9012.52-
May 8, 202512.8012.8012.8012.8012.42-
May 7, 202513.0013.0013.0013.0012.62-
May 6, 202512.6012.6012.6012.6012.23-
May 5, 202512.7013.0012.7013.0012.62-
May 2, 202512.7012.7012.7012.7012.33-
Apr 30, 202512.4012.4012.4012.4012.04-
Apr 29, 202512.3012.3012.3012.3011.94-
Apr 28, 202512.3012.3012.2012.2011.84-
Apr 25, 202512.3012.6012.3012.6012.23-
Apr 24, 202512.1012.1012.1012.1011.75-
Apr 23, 202512.4012.4012.3012.3011.9425
Apr 22, 202512.0012.1012.0012.1011.75-
Apr 17, 202511.8011.8011.8011.8011.45-
Apr 16, 202511.6011.6011.6011.6011.26-
Apr 15, 202511.3012.1011.3012.1011.75-
Apr 14, 202511.1011.1011.1011.1010.77-
Apr 11, 202510.7010.7010.7010.7010.39-
Apr 10, 202512.0012.0012.0012.0011.65-
Apr 9, 202511.0011.2011.0011.2010.87-
Apr 8, 202511.5011.5011.5011.5011.16-
Apr 7, 202510.9011.4010.9011.4011.07-
Apr 4, 202511.8012.0011.8012.0011.65-
Apr 3, 202511.2011.6011.2011.6011.26-
Apr 2, 202511.4011.6011.4011.6011.26-
Apr 1, 202511.5011.5011.5011.5011.16-
Mar 31, 202511.5011.5011.5011.5011.16-
Mar 28, 202511.5011.5011.5011.5011.16-
Mar 27, 202511.5011.5011.5011.5011.16-
Mar 26, 202511.4011.4011.4011.4011.07-
Mar 25, 202511.3011.3011.3011.3010.97-
Mar 24, 202511.3011.3011.3011.3010.97-
Mar 21, 202511.2011.2011.2011.2010.87-
Mar 20, 202511.1011.1011.1011.1010.77-
Mar 19, 202511.2011.3011.2011.3010.97-
Mar 18, 202511.2011.2011.1011.1010.77-
Mar 17, 202511.7011.7011.5011.5011.16-
Mar 14, 202512.7012.7012.7012.7012.33-
Mar 13, 202512.8012.8012.7012.7012.33-
Mar 12, 202512.8013.7012.8013.7013.3010
Mar 11, 202513.3013.3013.3013.3012.91-
Mar 10, 202513.2013.2013.2013.2012.81-
Mar 7, 202512.9012.9012.9012.9012.52-
Mar 6, 202513.2013.2013.2013.2012.81-
Mar 5, 202514.0014.0014.0014.0013.59-
Mar 4, 202513.0013.4013.0013.4013.01-
Mar 3, 202513.3013.3013.3013.3012.91-
Feb 28, 202513.3013.3013.3013.3012.91-
Feb 27, 202513.2013.2013.2013.2012.81-
Feb 26, 202513.2013.2013.2013.2012.81-
Feb 25, 202513.1013.1013.1013.1012.72-
Feb 24, 202513.1013.1013.1013.1012.72-
Feb 21, 202513.1013.1013.1013.1012.72-
Feb 20, 202513.5013.5013.5013.5013.10-
Feb 19, 202513.4013.4013.4013.4013.01-
Feb 18, 202513.8013.8013.8013.8013.40-
Feb 17, 202513.8013.8013.8013.8013.40-
Feb 14, 202513.8013.8013.8013.8013.40-
Feb 13, 202513.7013.7013.7013.7013.30-
Feb 12, 202513.9013.9013.9013.9013.49-
Feb 11, 202513.6013.6013.6013.6013.20-
Feb 10, 202513.5013.5013.5013.5013.10-
Feb 7, 202513.5013.5013.5013.5013.10-
Feb 6, 202513.5013.6013.5013.6013.20-
Feb 5, 202513.0013.0013.0013.0012.62-
Feb 4, 202513.0013.0013.0013.0012.62-
Feb 3, 202512.4012.4012.4012.4012.04-
Jan 31, 202513.0013.0013.0013.0012.62-
Jan 30, 202512.8012.8012.8012.8012.42-
Jan 29, 202512.9012.9012.9012.9012.52-
Jan 28, 202512.5012.5012.5012.5012.13-
Jan 27, 202512.3012.3012.3012.3011.94-
Jan 24, 202512.6012.6012.6012.6012.23-
Jan 23, 202512.7012.7012.7012.7012.33-
Jan 22, 202512.6012.6012.6012.6012.23-
Jan 21, 202512.5012.5012.5012.5012.13-
Jan 20, 202512.5012.5012.5012.5012.13-
Jan 17, 202512.4012.4012.4012.4012.04-
Jan 16, 202512.6012.6012.6012.6012.23-
Jan 15, 202512.3012.3012.3012.3011.94-
Jan 14, 202512.5012.5012.3012.3011.94-
Jan 13, 202512.4012.7012.4012.7012.33-
Jan 10, 202512.6012.6012.6012.6012.23-
Jan 9, 202512.8012.8012.8012.8012.42-
Jan 8, 202512.9012.9012.9012.9012.52-
Jan 7, 202512.9012.9012.8012.8012.42-
Jan 6, 202513.0013.0013.0013.0012.62-
Jan 3, 202512.9012.9012.9012.9012.52-
Jan 2, 202513.0013.0013.0013.0012.62-
Dec 30, 202412.7012.7012.7012.7012.33-
Dec 27, 202412.9013.2012.9013.2012.81-
Dec 23, 202412.8012.8012.8012.8012.42-
Dec 20, 202412.8012.8012.8012.8012.42-
Dec 19, 202412.9012.9012.9012.9012.52-
Dec 18, 202413.1013.1013.1013.1012.72-
Dec 17, 202413.0013.0013.0013.0012.62-
Dec 16, 202412.9012.9012.9012.9012.52-
Dec 13, 202413.0013.0013.0013.0012.62-
Dec 12, 202413.0013.0013.0013.0012.62-
Dec 11, 202412.9012.9012.9012.9012.52-
Dec 10, 202412.7012.7012.7012.7012.33-
Dec 9, 202412.8012.8012.8012.8012.42-
Dec 6, 202413.2013.2013.2013.2012.81-
Dec 5, 202413.1013.1013.1013.1012.72-
Dec 4, 202412.9012.9012.9012.9012.52-
Dec 3, 202412.9012.9012.9012.9012.52-
Dec 2, 202412.6012.6012.6012.6012.23-
Nov 29, 202412.6012.6012.6012.6012.23-
Nov 28, 202412.3012.7012.3012.7012.33-
Nov 27, 202412.2012.2012.2012.2011.84-
Nov 26, 202412.1012.1012.1012.1011.75-
Nov 25, 202412.4012.4012.4012.4012.04-
Nov 22, 202412.3012.3012.3012.3011.94-
Nov 21, 202412.1012.4012.1012.4012.04-
Nov 20, 202412.1012.1012.1012.1011.75-
Nov 19, 202412.1012.3012.1012.3011.94-
Nov 18, 202412.0012.0012.0012.0011.65-
Nov 15, 202411.8012.3011.8012.3011.94-
Nov 14, 202411.7011.7011.7011.7011.36-
Nov 13, 202411.8012.1011.8012.1011.75-
Nov 12, 202411.8011.8011.8011.8011.45-
Nov 11, 202412.2012.2012.2012.2011.84-
Nov 8, 202412.2012.2012.2012.2011.84-
Nov 7, 202412.4012.4012.4012.4012.04-
Nov 6, 202412.3012.3012.3012.3011.94-
Nov 5, 202412.2012.4012.2012.4012.04450
Nov 4, 202412.0012.0012.0012.0011.65-
Nov 1, 202411.8011.8011.8011.8011.45-
Oct 31, 202411.9011.9011.9011.9011.55-
Oct 30, 202412.1012.2012.1012.2011.84-
Oct 29, 202412.3012.3012.3012.3011.94-
Oct 28, 202412.2012.5012.2012.5012.13-
Oct 25, 202412.3012.3012.3012.3011.94-
Oct 24, 202412.4012.4012.4012.4012.04-
Oct 23, 202412.5012.5012.5012.5012.13-
Oct 22, 202412.5012.5012.4012.4012.04-
Oct 21, 202412.5012.5012.5012.5012.13-
Oct 18, 202412.6012.6012.6012.6012.23-
Oct 17, 202412.3012.3012.3012.3011.94-
Oct 16, 202412.4012.4012.4012.4012.04-
Oct 15, 202412.5012.5012.5012.5012.13-
Oct 14, 202412.5012.5012.5012.5012.13-
Oct 11, 202412.6012.6012.6012.6012.23-
Oct 10, 202412.6012.6012.5012.5012.1345
Oct 9, 202412.4012.4012.4012.4012.04-
Oct 8, 202412.3012.3012.3012.3011.94-
Oct 7, 202412.6012.6012.6012.6012.23-
Oct 4, 202412.5012.5012.5012.5012.13-
Oct 3, 202412.4012.4012.4012.4012.04-
Oct 2, 202412.5012.5012.5012.5012.13-
Oct 1, 202412.5012.5012.5012.5012.13-
Sep 30, 202412.6012.6012.5012.5012.13-
Sep 27, 202412.3012.3012.3012.3011.94-
Sep 26, 202412.8012.8012.8012.8012.42-
Sep 25, 202412.6012.6012.6012.6012.23-
Sep 24, 202412.9012.9012.9012.9012.52-
Sep 23, 202412.7012.7012.7012.7012.33-
Sep 20, 202412.7012.7012.7012.7012.33-
Sep 19, 202412.8012.8012.8012.8012.42-
Sep 18, 202412.8012.8012.8012.8012.42-
Sep 17, 202412.8012.8012.8012.8012.42-
Sep 16, 202412.6012.6012.6012.6012.23-
Sep 13, 202412.7012.7012.7012.7012.33-
Sep 12, 202412.8012.8012.8012.8012.42-
Sep 11, 202412.7012.7012.7012.7012.33-
Sep 10, 202412.8012.8012.7012.7012.33-
Sep 9, 202412.5012.5012.5012.5012.13-
Sep 6, 202412.7012.9012.7012.9012.52-
Sep 5, 202412.6012.6012.6012.6012.23-
Sep 4, 202412.5012.5012.5012.5012.13-
Sep 3, 202412.4012.4012.4012.4012.04-
Sep 2, 202412.3012.3012.3012.3011.94-
Aug 30, 202412.4012.4012.4012.4012.04-
Aug 29, 202412.2012.5012.2012.5012.13-
Aug 28, 202412.2012.2012.2012.2011.84-
Aug 27, 202412.1012.1012.1012.1011.75-
Aug 26, 202412.0012.3012.0012.3011.9411
Aug 23, 202411.9011.9011.9011.9011.55-
Aug 22, 202411.7011.7011.7011.7011.36-
Aug 21, 202411.6011.6011.6011.6011.26-
Aug 20, 202411.8011.8011.8011.8011.45-
Aug 19, 202411.6011.6011.6011.6011.26-
Aug 16, 202411.7011.7011.7011.7011.36-
Aug 15, 202411.6011.6011.6011.6011.26-
Aug 14, 202411.4011.4011.4011.4011.07-
Aug 13, 202411.3011.3011.3011.3010.97-
Aug 12, 202411.1011.1011.1011.1010.77-
Aug 9, 202411.0011.0011.0011.0010.68-
Aug 8, 202411.3011.3011.3011.3010.97-
Aug 7, 202410.8010.8010.8010.8010.48-
Aug 6, 202411.0011.0011.0011.0010.68-
Aug 5, 202411.0011.0011.0011.0010.68-
Aug 2, 202411.3011.3011.3011.3010.97-
Aug 1, 202411.5011.5011.5011.5011.16-
Jul 31, 202411.6011.6011.6011.6011.26-
Jul 30, 202411.5011.5011.5011.5011.16-
Jul 29, 202411.4011.4011.4011.4011.07-
Jul 26, 202411.3011.3011.3011.3010.97-
Jul 25, 202411.2011.2011.2011.2010.87-
Jul 24, 202411.3011.3011.3011.3010.97-
Jul 23, 202411.3011.3011.3011.3010.97-
Jul 22, 202411.3011.3011.3011.3010.97-
Jul 19, 202411.2011.2011.1011.1010.77-
Jul 18, 202411.1011.1011.1011.1010.77-
Jul 17, 202411.0011.0011.0011.0010.68-
Jul 16, 202410.8010.8010.8010.8010.48-
Jul 15, 202411.0011.0011.0011.0010.68-
Jul 12, 202410.7010.8010.7010.8010.48-
Jul 11, 202410.7010.7010.7010.7010.39-
Jul 10, 202410.5010.5010.5010.5010.19-
Jul 9, 202410.5010.6010.5010.6010.29-
Jul 8, 202410.6010.6010.6010.6010.29-
Jul 5, 202410.5010.5010.5010.5010.19-
Jul 4, 202410.5010.5010.5010.5010.19-
Jul 3, 202410.4010.4010.4010.4010.10-
Jul 2, 202410.4010.4010.4010.4010.10-
Jul 1, 202410.4010.8010.4010.8010.48-
Jun 28, 202410.5010.5010.5010.5010.19-
Jun 27, 202410.5010.5010.5010.5010.19-
Jun 26, 202410.6010.6010.6010.6010.29-
Jun 25, 202410.5010.5010.5010.5010.19-
Jun 24, 202410.6010.6010.6010.6010.29-
Jun 21, 202410.5010.5010.5010.5010.19-
Jun 20, 202410.6010.6010.6010.6010.29-
Jun 19, 202410.7010.7010.7010.7010.39-
Jun 18, 202410.5010.5010.5010.5010.19-
Jun 17, 202410.7010.7010.6010.6010.29-
Jun 14, 202410.4010.4010.4010.4010.10-
Jun 13, 202410.4010.4010.4010.4010.10-
Jun 12, 202410.4010.4010.4010.4010.10-
Jun 11, 202410.6010.6010.6010.6010.29-
Jun 10, 202410.3010.3010.3010.3010.00-
Jun 7, 202410.6010.6010.5010.5010.19-
Jun 6, 202410.7010.7010.7010.7010.39-
Jun 5, 202410.7010.7010.7010.7010.39-
Jun 4, 202410.5010.5010.5010.5010.19-
Jun 3, 202410.7010.7010.7010.7010.39-
May 31, 202410.6010.6010.6010.6010.29-
May 30, 202410.4010.5010.4010.5010.19-
May 29, 202410.5010.5010.5010.5010.19-
May 28, 202410.7010.7010.7010.7010.39-
May 27, 202410.7010.7010.7010.7010.39-
May 24, 202410.5010.5010.5010.5010.19-
May 23, 202410.7010.7010.7010.7010.39-
May 22, 202410.6010.6010.6010.6010.29-
May 21, 202410.5010.5010.5010.5010.19-
May 20, 202410.5010.5010.5010.5010.19-

Related Tickers

VLGEA Village Super Market, Inc.
37.01
+0.05%
 
WMK Weis Markets, Inc.
75.24
-1.03%
 
CA.PA Carrefour SA
14.68
+2.26%
 
KR The Kroger Co.
69.50
+0.78%