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

Frankfurt - Delayed Quote EUR

Tubacex, S.A. (TCX.F)

Compare
3.2050
-0.0900
(-2.73%)
As of 8:12:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253.20503.20503.20503.20503.2050500
Apr 8, 20253.29503.29503.29503.29503.2950-
Apr 7, 20253.16003.16003.16003.16003.1600-
Apr 4, 20253.56503.56503.56503.56503.5650-
Apr 3, 20253.71503.71503.71503.71503.7150-
Apr 2, 20253.79003.79003.79003.79003.7900-
Apr 1, 20253.86003.86003.86003.86003.8600-
Mar 31, 20253.83003.83003.83003.83003.8300-
Mar 28, 20254.04004.04003.91003.91003.9100500
Mar 27, 20253.98503.98503.98503.98503.9850-
Mar 26, 20254.13504.13504.13504.13504.1350-
Mar 25, 20254.00004.00004.00004.00004.0000-
Mar 24, 20254.09504.09504.09504.09504.0950-
Mar 21, 20254.14504.14504.09004.09004.09002,000
Mar 20, 20254.21004.21004.21004.21004.2100-
Mar 19, 20254.23004.23004.23004.23004.2300-
Mar 18, 20254.18004.18004.18004.18004.1800-
Mar 17, 20254.11004.15004.11004.15004.15002,400
Mar 14, 20254.10004.10004.10004.10004.1000-
Mar 13, 20254.08504.08504.08504.08504.0850-
Mar 12, 20254.12004.12004.12004.12004.1200-
Mar 11, 20254.17504.17504.17504.17504.1750-
Mar 10, 20254.37004.37004.20004.20004.20002,000
Mar 7, 20254.32004.32004.32004.32004.3200-
Mar 6, 20254.06004.06004.06004.06004.0600-
Mar 5, 20253.94004.08003.94004.08004.08002,000
Mar 4, 20253.92003.92003.92003.92003.9200-
Mar 3, 20253.89003.89003.89003.89003.890045
Feb 28, 20253.84503.84503.84503.84503.8450-
Feb 27, 20253.83003.83003.83003.83003.8300-
Feb 26, 20253.77503.77503.77503.77503.7750-
Feb 25, 20253.77503.77503.77503.77503.7750-
Feb 24, 20253.76503.76503.76503.76503.7650-
Feb 21, 20253.83003.83003.83003.83003.8300-
Feb 20, 20253.87003.87003.87003.87003.8700-
Feb 19, 20253.92503.94003.92503.94003.9400300
Feb 18, 20253.88503.88503.88503.88503.8850-
Feb 17, 20253.87503.94503.87503.94503.9450100
Feb 14, 20253.89003.95503.89003.95503.9550200
Feb 13, 20253.93003.93003.93003.93003.9300-
Feb 12, 20253.80003.80003.80003.80003.8000-
Feb 11, 20253.78503.78503.78503.78503.7850-
Feb 10, 20253.78003.78003.78003.78003.7800-
Feb 7, 20253.72003.72003.72003.72003.7200-
Feb 6, 20253.58003.58003.58003.58003.5800-
Feb 5, 20253.55003.55003.55003.55003.5500-
Feb 4, 20253.45503.45503.45503.45503.4550-
Feb 3, 20253.32003.32003.32003.32003.3200-
Jan 31, 20253.41003.44003.41003.44003.440010
Jan 30, 20253.43003.43003.43003.43003.4300-
Jan 29, 20253.44003.44003.44003.44003.4400-
Jan 28, 20253.47503.47503.47503.47503.4750-
Jan 27, 20253.45503.45503.45503.45503.4550-
Jan 24, 20253.52003.52003.52003.52003.5200-
Jan 23, 20253.46003.46003.46003.46003.4600-
Jan 22, 20253.44503.44503.44503.44503.4450-
Jan 21, 20253.52503.52503.52503.52503.5250-
Jan 20, 20253.43003.43003.43003.43003.4300-
Jan 17, 20253.43003.43003.43003.43003.4300-
Jan 16, 20253.43503.43503.43503.43503.4350-
Jan 15, 20253.38503.38503.38503.38503.3850-
Jan 14, 20253.39003.39003.39003.39003.3900-
Jan 13, 20253.38003.38003.38003.38003.3800-
Jan 10, 20253.38003.38003.38003.38003.3800-
Jan 9, 20253.29503.29503.29503.29503.2950-
Jan 8, 20253.30503.30503.30503.30503.3050-
Jan 7, 20253.36003.36003.36003.36003.3600-
Jan 6, 20253.30503.30503.30503.30503.3050-
Jan 3, 20253.33503.33503.33503.33503.3350-
Jan 2, 20253.24503.24503.24503.24503.2450-
Dec 30, 20243.26503.26503.26503.26503.2650-
Dec 27, 20243.30503.30503.30503.30503.3050-
Dec 23, 20243.24503.24503.24503.24503.2450-
Dec 20, 20243.26503.26503.26503.26503.2650-
Dec 19, 20243.29003.29003.29003.29003.2900-
Dec 18, 20243.37503.37503.37503.37503.3750-
Dec 17, 20243.42503.42503.42003.42003.42008,000
Dec 16, 20243.42003.42003.42003.42003.4200-
Dec 13, 20243.52003.52003.52003.52003.5200-
Dec 12, 20243.56503.56503.56503.56503.5650-
Dec 11, 20243.56003.56003.56003.56003.5600-
Dec 10, 20243.51003.51003.51003.51003.5100-
Dec 9, 20243.56003.56003.56003.56003.5600-
Dec 6, 20243.62003.62003.62003.62003.6200-
Dec 5, 20243.39503.45003.39503.45003.45001,500
Dec 4, 20243.38503.38503.38503.38503.3850-
Dec 3, 20243.39503.39503.39503.39503.3950-
Dec 2, 20243.39503.39503.39503.39503.3950-
Nov 29, 20243.35503.35503.35503.35503.3550-
Nov 28, 20243.31503.31503.31503.31503.3150-
Nov 27, 20243.27003.27003.27003.27003.2700-
Nov 26, 20243.32003.32003.32003.32003.3200-
Nov 25, 20243.33503.33503.33503.33503.3350-
Nov 22, 20243.37503.37503.37503.37503.3750-
Nov 21, 20243.38003.38003.38003.38003.3800-
Nov 20, 20243.36003.36003.36003.36003.3600-
Nov 19, 20243.38503.38503.38503.38503.3850-
Nov 18, 20243.31003.31003.31003.31003.3100-
Nov 15, 20243.29003.29003.29003.29003.2900-
Nov 14, 20243.32503.32503.32503.32503.3250-
Nov 13, 20243.32503.32503.32503.32503.3250-
Nov 12, 20243.39503.39503.39503.39503.3950-
Nov 11, 20243.44503.44503.44503.44503.4450-
Nov 8, 20243.44503.44503.44503.44503.4450-
Nov 7, 20243.44503.44503.44503.44503.4450-
Nov 6, 20243.39503.39503.39503.39503.3950-
Nov 5, 20243.14503.14503.14503.14503.1450-
Nov 4, 20243.21503.21503.21503.21503.2150-
Nov 1, 20243.18003.18003.18003.18003.1800-
Oct 31, 20243.21503.21503.21503.21503.2150-
Oct 30, 20243.29503.29503.29503.29503.2950-
Oct 29, 20243.35003.35003.35003.35003.3500-
Oct 28, 20243.31503.31503.31503.31503.3150-
Oct 25, 20243.30503.30503.30503.30503.3050-
Oct 24, 20243.34003.34003.34003.34003.3400-
Oct 23, 20243.32503.32503.32503.32503.3250-
Oct 22, 20243.29503.29503.29503.29503.2950-
Oct 21, 20243.30003.30003.30003.30003.3000-
Oct 18, 20243.39003.39003.39003.39003.3900-
Oct 17, 20243.42003.42003.42003.42003.4200-
Oct 16, 20243.40503.40503.40503.40503.4050-
Oct 15, 20243.44003.44003.44003.44003.4400-
Oct 14, 20243.44503.44503.44503.44503.4450-
Oct 11, 20243.42503.42503.42503.42503.4250-
Oct 10, 20243.38003.38003.38003.38003.3800-
Oct 9, 20243.39003.39003.39003.39003.3900-
Oct 8, 20243.30003.30003.30003.30003.3000-
Oct 7, 20243.29503.29503.29503.29503.2950-
Oct 4, 20243.29503.29503.29503.29503.2950-
Oct 3, 20243.27503.27503.27503.27503.2750-
Oct 2, 20243.34503.34503.34503.34503.3450-
Oct 1, 20243.32003.32003.32003.32003.3200-
Sep 30, 20243.32003.32003.32003.32003.3200-
Sep 27, 20243.25503.25503.25503.25503.2550-
Sep 26, 20243.20503.20503.20503.20503.2050-
Sep 25, 20243.18503.18503.18503.18503.1850-
Sep 24, 20243.08503.08503.08503.08503.0850-
Sep 23, 20243.06503.06503.06503.06503.0650-
Sep 20, 20243.02003.02003.02003.02003.0200-
Sep 19, 20242.95003.00002.95003.00003.0000500
Sep 18, 20242.95502.95502.95502.95502.9550-
Sep 17, 20242.88002.88002.88002.88002.8800-
Sep 16, 20242.76002.76002.76002.76002.7600-
Sep 13, 20242.71002.71002.71002.71002.7100-
Sep 12, 20242.73502.73502.73502.73502.7350-
Sep 11, 20242.69002.69002.69002.69002.6900-
Sep 10, 20242.70002.70002.70002.70002.7000-
Sep 9, 20242.70502.70502.70502.70502.7050-
Sep 6, 20242.77502.77502.77502.77502.7750-
Sep 5, 20242.76502.76502.76502.76502.7650-
Sep 4, 20242.76502.76502.76502.76502.7650-
Sep 3, 20242.88002.88002.88002.88002.8800-
Sep 2, 20242.91502.91502.91502.91502.9150-
Aug 30, 20242.92502.92502.92502.92502.9250-
Aug 29, 20242.93502.93502.93502.93502.9350-
Aug 28, 20242.93502.93502.93502.93502.9350-
Aug 27, 20242.91502.91502.91502.91502.9150-
Aug 26, 20242.90002.90002.90002.90002.900048
Aug 23, 20242.86502.86502.86502.86502.8650-
Aug 22, 20242.85502.85502.85502.85502.8550-
Aug 21, 20242.83002.83002.83002.83002.8300-
Aug 20, 20242.89002.89002.82002.82002.82001,433
Aug 19, 20242.84002.84002.84002.84002.8400-
Aug 16, 20242.85002.85002.85002.85002.8500-
Aug 15, 20242.82502.82502.82502.82502.8250-
Aug 14, 20242.83002.83002.83002.83002.8300-
Aug 13, 20242.79502.79502.79502.79502.7950-
Aug 12, 20242.74502.74502.74502.74502.7450-
Aug 9, 20242.77002.77002.77002.77002.7700-
Aug 8, 20242.76002.76002.76002.76002.7600-
Aug 7, 20242.74502.77002.74502.77002.77006,709
Aug 6, 20242.71502.71502.71502.71502.7150-
Aug 5, 20242.70002.70002.70002.70002.7000-
Aug 2, 20242.81002.81002.81002.81002.8100-
Aug 1, 20242.84502.84502.84502.84502.8450-
Jul 31, 20242.87502.87502.87502.87502.8750-
Jul 30, 20242.89002.89002.89002.89002.8900-
Jul 29, 20242.97502.97502.97502.97502.9750-
Jul 26, 20243.04003.04003.04003.04003.0400-
Jul 25, 20242.95002.95002.95002.95002.9500-
Jul 24, 20242.87502.98002.87502.98002.9800500
Jul 23, 20242.92502.92502.92502.92502.9250-
Jul 22, 20242.92502.92502.92502.92502.9250-
Jul 19, 20242.96002.96002.95502.95502.95502,000
Jul 18, 20243.12503.12503.12503.12503.1250-
Jul 17, 20243.19503.19503.19503.19503.1950-
Jul 16, 20243.18503.18503.18503.18503.1850-
Jul 15, 20243.18003.18003.18003.18003.1800-
Jul 12, 20243.13003.20003.13003.20003.20004,000
Jul 11, 20243.11503.11503.11503.11503.1150-
Jul 10, 20243.11003.11003.11003.11003.1100-
Jul 9, 20243.19003.19003.19003.19003.1900-
Jul 8, 20243.15003.15003.15003.15003.1500-
Jul 5, 20243.17003.17003.17003.17003.1700-
Jul 4, 20243.14503.14503.14503.14503.1450-
Jul 3, 20243.14503.14503.14503.14503.145048
Jul 2, 2024 0.1181 Dividend
Jul 2, 20243.16003.17503.16003.17003.17008,000
Jul 1, 20243.25503.25503.25503.25503.1369-
Jun 28, 20243.20003.20003.20003.20003.0839-
Jun 27, 20243.19503.19503.19503.19503.0791-
Jun 26, 20243.33503.33503.33503.33503.2140-
Jun 25, 20243.36003.36003.36003.36003.2381-
Jun 24, 20243.28003.28003.28003.28003.1610-
Jun 21, 20243.22503.22503.22503.22503.1080-
Jun 20, 20243.14003.14003.14003.14003.0261-
Jun 19, 20243.18003.18003.18003.18003.0646-
Jun 18, 20243.13003.13003.13003.13003.0164-
Jun 17, 20243.10003.10003.10003.10002.9875-
Jun 14, 20243.20003.20003.20003.20003.0839-
Jun 13, 20243.21503.21503.21503.21503.0984-
Jun 12, 20243.16503.16503.16503.16503.0502-
Jun 11, 20243.28003.28003.28003.28003.1610-
Jun 10, 20243.30503.30503.30503.30503.1851-
Jun 7, 20243.19003.19003.19003.19003.0743-
Jun 6, 20243.22003.22003.22003.22003.1032-
Jun 5, 20243.22503.22503.22503.22503.1080-
Jun 4, 20243.24003.24003.24003.24003.1224-
Jun 3, 20243.31003.31003.31003.31003.1899-
May 31, 20243.30503.30503.30503.30503.1851-
May 30, 20243.26503.26503.26503.26503.1465-
May 29, 20243.31003.31003.31003.31003.1899-
May 28, 20243.40003.40003.40003.40003.2766-
May 27, 20243.36503.36503.36503.36503.2429-
May 24, 20243.39003.39003.39003.39003.2670-
May 23, 20243.47003.50003.47003.50003.37301,500
May 22, 20243.46003.46003.46003.46003.3345-
May 21, 20243.35503.35503.35503.35503.2333-
May 20, 20243.17003.17003.17003.17003.0550-
May 17, 20243.12003.12003.12003.12003.0068-
May 16, 20243.12503.13503.12503.13503.02132,000
May 15, 20243.09503.09503.09503.09502.9827-
May 14, 20243.06503.06503.06503.06502.9538-
May 13, 20243.02503.02503.02503.02502.9152-
May 10, 20243.06503.06503.06503.06502.9538-
May 9, 20243.08003.08003.08003.08002.96822,000
May 8, 20243.08503.08503.08503.08502.9731-
May 7, 20243.08003.08003.08003.08002.9682-
May 6, 20243.12003.12003.12003.12003.0068-
May 3, 20243.10503.10503.10503.10502.9923-
May 2, 20243.10503.10503.10503.10502.9923-
Apr 30, 20243.11503.14003.11503.14003.02612,000
Apr 29, 20243.15503.15503.15503.15503.0405-
Apr 26, 20243.16503.16503.16503.16503.0502-
Apr 25, 20243.23003.23003.23003.23003.1128-
Apr 24, 20243.27503.27503.27503.27503.1562-
Apr 23, 20243.27503.27503.27503.27503.1562-
Apr 22, 20243.22503.22503.22503.22503.1080-
Apr 19, 20243.21003.21003.21003.21003.0935-
Apr 18, 20243.22003.22003.22003.22003.1032-
Apr 17, 20243.16003.16003.16003.16003.0453-
Apr 16, 20243.21003.21003.21003.21003.0935-
Apr 15, 20243.29503.29503.29503.29503.1754-
Apr 12, 20243.33003.33003.33003.33003.2092-
Apr 11, 20243.28503.28503.28503.28503.1658-
Apr 10, 20243.29003.29003.29003.29003.1706-
Apr 9, 20243.25003.25003.25003.25003.1321-