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

Brussels - Delayed Quote EUR

Tessenderlo Group NV (TESB.BR)

25.55
+0.25
+(0.99%)
At close: April 25 at 5:35:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202525.3025.6025.2525.5525.5513,435
Apr 24, 202525.3025.3525.1025.3025.309,767
Apr 23, 202525.4525.5525.1525.2025.2015,419
Apr 22, 202524.9025.1524.4525.1525.1518,434
Apr 17, 202525.1525.1524.8524.9524.9513,418
Apr 16, 202524.4025.3024.2025.2525.2527,940
Apr 15, 202523.9524.5023.8524.5024.5012,351
Apr 14, 202524.0024.1523.7024.0524.0516,219
Apr 11, 202523.6023.7022.9023.4023.4020,523
Apr 10, 202524.3024.3023.1523.2523.2527,124
Apr 9, 202522.8522.9022.4022.6522.6524,179
Apr 8, 202522.5023.4022.5023.1523.1533,557
Apr 7, 202521.8023.0521.1522.1522.1571,107
Apr 4, 202524.0024.3023.1523.3023.3041,781
Apr 3, 202523.9024.3523.8024.2024.2036,237
Apr 2, 202524.7024.7024.4024.6024.6020,390
Apr 1, 202524.7024.9024.4024.6024.6020,752
Mar 31, 202525.3525.3524.5024.6524.6537,374
Mar 28, 202526.2026.2024.9025.7025.7062,846
Mar 27, 202524.5026.4524.5026.3026.3064,181
Mar 26, 202524.4025.3024.4025.2525.25116,901
Mar 25, 202523.0023.7023.0023.4023.4028,802
Mar 24, 202524.0524.1022.9523.1023.1028,737
Mar 21, 202524.1524.4023.8524.1024.10160,898
Mar 20, 202524.2024.6024.1524.3524.3522,939
Mar 19, 202523.6024.1023.5524.1024.1025,824
Mar 18, 202523.3523.5023.2023.4523.4517,507
Mar 17, 202522.8023.2522.8023.2523.2524,701
Mar 14, 202522.4022.8022.3522.8022.8014,412
Mar 13, 202522.5522.7522.2522.4022.4016,638
Mar 12, 202522.1022.6022.1022.3022.3015,110
Mar 11, 202522.6522.8522.0522.1022.1028,580
Mar 10, 202522.4022.5522.2522.4522.4528,287
Mar 7, 202521.9022.2021.8522.1522.1516,917
Mar 6, 202521.3521.9021.3521.9021.9025,161
Mar 5, 202521.2021.6021.1021.3021.3023,483
Mar 4, 202521.2521.5021.0021.0521.0519,367
Mar 3, 202521.4021.7521.3521.5021.5020,266
Feb 28, 202521.4521.6521.4021.5021.5032,179
Feb 27, 202521.9022.0021.6521.8521.8513,209
Feb 26, 202521.6021.9021.6021.9021.9018,808
Feb 25, 202521.5021.7021.5021.6021.6012,527
Feb 24, 202521.5021.7521.4021.5521.5513,657
Feb 21, 202521.1021.6021.1021.4521.4511,328
Feb 20, 202521.6021.6521.0021.2021.2023,396
Feb 19, 202521.9521.9521.6021.7021.7015,215
Feb 18, 202522.0022.1021.7521.9521.9516,923
Feb 17, 202521.5022.0021.4021.9521.9520,465
Feb 14, 202521.2021.7021.2021.6021.6025,941
Feb 13, 202521.2021.3521.0521.3521.3515,848
Feb 12, 202521.0021.2520.8521.1021.1012,772
Feb 11, 202520.7521.0520.7521.0021.0030,490
Feb 10, 202520.4020.9520.4020.7520.7512,635
Feb 7, 202520.9521.0520.4520.5520.5520,114
Feb 6, 202520.6521.0020.5521.0021.0025,051
Feb 5, 202521.0021.0020.4520.6520.6529,231
Feb 4, 202520.9021.2020.7521.1521.1529,770
Feb 3, 202520.7521.0020.5020.9020.9074,003
Jan 31, 202521.1021.3521.0021.0521.0522,901
Jan 30, 202521.0521.3021.0521.1521.1515,356
Jan 29, 202521.0521.1520.9521.0521.059,654
Jan 28, 202521.0021.1521.0021.0521.058,766
Jan 27, 202520.8521.1520.7521.0021.0036,744
Jan 24, 202520.9021.2520.8021.0521.0535,449
Jan 23, 202521.0021.1020.9021.1021.1016,898
Jan 22, 202520.9521.1520.9521.0021.0018,559
Jan 21, 202520.7521.1020.7521.1021.1015,685
Jan 20, 202520.4520.9020.4520.7520.7516,917
Jan 17, 202520.1520.6020.1020.4520.4527,253
Jan 16, 202519.9820.0519.8220.0020.0022,810
Jan 15, 202519.3619.8619.3619.8619.8634,053
Jan 14, 202519.3219.4819.2019.2219.2258,180
Jan 13, 202518.9619.2818.9619.2019.2024,090
Jan 10, 202519.0219.2219.0219.0419.0424,242
Jan 9, 202518.8619.3818.8619.1619.1639,249
Jan 8, 202519.5219.6218.8218.8818.8872,829
Jan 7, 202519.6019.6219.4619.5219.5220,671
Jan 6, 202519.2619.5819.1219.5619.5625,330
Jan 3, 202519.3019.3419.0619.0619.0617,862
Jan 2, 202519.0619.2418.9019.2419.2420,666
Dec 31, 202418.8019.1018.8018.9018.9017,535
Dec 30, 202418.8218.9418.7018.9218.9224,490
Dec 27, 202418.8818.8818.6218.8218.8232,996
Dec 24, 202418.7018.9618.6218.6218.6219,270
Dec 23, 202419.1219.1818.6418.6618.6636,080
Dec 20, 202419.5019.5018.5619.2819.28208,597
Dec 19, 202420.3020.3519.3219.5419.54130,372
Dec 18, 202421.2021.3521.0021.0021.0032,520
Dec 17, 202421.1521.4521.0521.2021.2066,446
Dec 16, 202421.5021.5021.1521.1521.1527,909
Dec 13, 202421.7521.8021.5021.5021.5029,436
Dec 12, 202422.1522.4521.6521.9521.9568,699
Dec 11, 202422.1022.2521.9522.1522.1518,178
Dec 10, 202422.1522.2021.9522.1022.1019,727
Dec 9, 202422.2022.3522.0522.1522.1521,500
Dec 6, 202422.2022.4022.1522.3022.3014,996
Dec 5, 202422.6022.7022.1022.2022.2036,441
Dec 4, 202422.3522.6522.3522.6022.6014,183
Dec 3, 202422.3022.6522.3022.4522.4523,430
Dec 2, 202422.0022.4022.0022.3522.3536,959
Nov 29, 202422.0522.2522.0522.2022.2025,047
Nov 28, 202422.0022.3022.0022.2022.2032,351
Nov 27, 202421.8022.1521.8022.1022.1026,101
Nov 26, 202421.7022.0521.5521.8021.8043,768
Nov 25, 202421.5021.8021.0021.8021.80177,854
Nov 22, 202422.4522.4521.5021.7021.7038,650
Nov 21, 202422.5522.6522.3022.5522.5525,982
Nov 20, 202423.0023.0022.6022.7022.7017,991
Nov 19, 202423.2023.4522.8023.0023.0029,079
Nov 18, 202423.7523.8523.3023.4023.4020,361
Nov 15, 202424.2024.2023.8523.9523.9514,326
Nov 14, 202423.8024.2523.8024.1524.1513,619
Nov 13, 202423.9024.0523.7523.8023.8016,965
Nov 12, 202424.4524.4523.9524.0524.0516,960
Nov 11, 202424.1024.6024.1024.5024.5010,273
Nov 8, 202424.5524.5524.1024.4024.4015,819
Nov 7, 202424.5525.0524.5524.7024.7017,942
Nov 6, 202424.6525.2024.6524.7524.759,652
Nov 5, 202424.6524.9524.6524.9024.9011,580
Nov 4, 202425.0025.0024.8024.8024.808,692
Nov 1, 202424.9025.0524.7524.9024.909,758
Oct 31, 202425.0525.1524.6024.8024.8026,801
Oct 30, 202425.7025.8025.0525.0525.0581,932
Oct 29, 202425.7525.9025.7025.9025.9012,653
Oct 28, 202425.6525.7525.5525.6525.6511,480
Oct 25, 202425.0025.7525.0025.7525.7520,800
Oct 24, 202425.3525.6525.1525.2525.259,833
Oct 23, 202425.4025.7525.3025.4525.4513,684
Oct 22, 202425.6525.9025.5025.5025.5012,115
Oct 21, 202425.8025.8525.7025.8525.8515,243
Oct 18, 202425.2025.8525.2025.8525.8524,204
Oct 17, 202424.3525.4024.3525.2525.2513,143
Oct 16, 202425.1525.3024.8524.9024.9041,682
Oct 15, 202424.6525.1524.5025.1525.1518,767
Oct 14, 202425.0025.0024.7524.7524.758,562
Oct 11, 202425.0025.2024.8025.0025.0016,036
Oct 10, 202424.8025.1024.8025.0525.0513,981
Oct 9, 202424.5025.0524.5024.8524.8512,423
Oct 8, 202424.9025.0524.6024.7024.7012,346
Oct 7, 202424.9525.2024.8024.9024.9013,843
Oct 4, 202424.7525.1524.5024.9524.9523,373
Oct 3, 202425.3025.4524.8524.9024.9011,657
Oct 2, 202425.2025.4025.0525.3025.3011,361
Oct 1, 202425.5025.7025.1025.2025.2016,513
Sep 30, 202425.7525.7525.4025.5525.5522,552
Sep 27, 202425.4025.7025.4025.6025.6017,665
Sep 26, 202425.0025.4024.9525.4025.4022,213
Sep 25, 202424.5024.9524.5024.9524.9515,087
Sep 24, 202424.8524.9524.6524.6524.6514,961
Sep 23, 202424.4524.7524.3524.7524.7513,231
Sep 20, 202424.8024.9024.3524.4524.4536,940
Sep 19, 202424.8525.0024.7024.8524.8522,995
Sep 18, 202424.3524.8024.3524.7524.7518,770
Sep 17, 202424.3524.6024.3524.5024.5021,478
Sep 16, 202424.6024.6024.3024.3524.3512,991
Sep 13, 202424.6024.9024.4524.6024.6041,947
Sep 12, 202424.5024.7524.3024.6024.6028,328
Sep 11, 202424.4024.6024.3024.4024.4028,894
Sep 10, 202424.5024.7024.2524.4024.4025,639
Sep 9, 202424.3524.7024.2524.4524.4540,965
Sep 6, 202424.5024.7024.2024.3024.3024,587
Sep 5, 202424.6524.8524.5024.7024.7051,737
Sep 4, 202424.6024.7024.2024.6524.6515,085
Sep 3, 202424.7024.7024.3524.6524.6514,969
Sep 2, 202424.8024.8024.5024.7024.7016,338
Aug 30, 202424.3524.8024.2524.8024.8026,862
Aug 29, 202424.2024.4024.0524.3024.3017,240
Aug 28, 202424.4524.4524.1524.3524.3515,784
Aug 27, 202424.2024.4524.0024.4524.4515,799
Aug 26, 202423.8524.3023.8524.1524.1521,988
Aug 23, 202424.0024.2523.6523.8523.8519,067
Aug 22, 202423.2024.2023.1524.2024.2029,313
Aug 21, 202423.0524.5023.0023.6023.6056,121
Aug 20, 202424.4024.4524.3024.3024.309,322
Aug 19, 202424.3024.4524.2524.3524.3510,210
Aug 16, 202424.0024.3023.9024.2024.2019,224
Aug 15, 202423.8524.0023.5024.0024.0014,883
Aug 14, 202423.5523.7523.4523.7023.7011,285
Aug 13, 202423.6023.6023.1523.5023.509,622
Aug 12, 202423.6023.6523.2523.4023.4015,711
Aug 9, 202423.2023.4523.1523.3523.3520,266
Aug 8, 202423.0023.0022.6522.9522.9523,629
Aug 7, 202422.4523.0022.4522.9022.9017,966
Aug 6, 202422.4022.8022.2022.4522.4536,068
Aug 5, 202423.0023.0021.6522.2022.2044,950
Aug 2, 202423.7523.7523.1023.1023.1016,955
Aug 1, 202424.6024.6023.7523.8023.8025,969
Jul 31, 202424.6524.8524.5524.6524.6524,952
Jul 30, 202424.2024.7524.2024.7524.7512,274
Jul 29, 202424.5024.6024.3524.5524.5510,461
Jul 26, 202424.3024.4024.2024.4024.4013,030
Jul 25, 202424.4024.4024.0024.3024.3016,722
Jul 24, 202424.4024.7524.4024.6524.6516,764
Jul 23, 202424.8024.8024.4524.5524.5511,817
Jul 22, 202424.7524.9024.7024.8024.8015,738
Jul 19, 202424.9024.9024.6524.7024.7015,089
Jul 18, 202424.7024.9024.4524.9024.9039,747
Jul 17, 202424.3024.7024.3024.7024.7022,110
Jul 16, 202424.3524.5024.1024.3024.3015,364
Jul 15, 202424.6524.7024.4024.4524.4516,193
Jul 12, 202424.5024.7524.5024.7024.7014,399
Jul 11, 202424.2024.5024.1524.5024.5015,646
Jul 10, 202423.9524.2523.9524.2024.2050,539
Jul 9, 202424.1024.2023.9024.0024.0021,266
Jul 8, 202424.2524.3524.1024.1524.1513,795
Jul 5, 202423.9024.3023.8524.3024.3019,425
Jul 4, 202423.9023.9023.7523.9023.9039,194
Jul 3, 202423.6523.8523.6523.8523.8522,911
Jul 2, 202423.5523.8523.5523.7023.7018,646
Jul 1, 202423.9024.0023.6523.6523.6586,114
Jun 28, 202423.8023.8523.5523.6523.6530,559
Jun 27, 202424.0024.1023.8023.9023.9014,904
Jun 26, 202424.1524.2023.9024.0024.0029,984
Jun 25, 202424.3524.4524.1524.1524.1549,024
Jun 24, 202423.9024.3023.9024.3024.3015,637
Jun 21, 202424.2524.2524.0024.0024.0039,962
Jun 20, 202423.8024.2523.8024.2524.2534,851
Jun 19, 202423.9024.0023.8023.9023.9016,289
Jun 18, 202423.6023.9523.6023.9523.9530,324
Jun 17, 202423.6023.7523.4023.6523.6523,100
Jun 14, 202423.8023.8023.6023.6023.6027,032
Jun 13, 202424.4524.7523.9023.9523.95127,642
Jun 12, 202424.4024.6524.3024.4524.4523,743
Jun 11, 202424.7024.7024.3024.3524.3522,835
Jun 10, 202424.6524.7024.3024.6524.6527,292
Jun 7, 202424.6024.6524.5024.6024.6020,576
Jun 6, 202424.6025.1524.5024.5524.5561,344
Jun 5, 2024 0.75 Dividend
Jun 5, 202424.6524.8024.4524.5524.5529,820
Jun 4, 202425.0525.3025.0025.3024.5524,868
Jun 3, 202425.4025.4025.0025.2524.5023,225
May 31, 202425.1525.4525.0025.4524.7047,556
May 30, 202424.8025.2024.6025.2024.4514,500
May 29, 202424.9524.9524.7024.8024.0615,927
May 28, 202425.1525.1524.9025.0024.2615,884
May 27, 202425.0025.4025.0025.1024.3650,602
May 24, 202424.6525.0024.6025.0024.2623,881
May 23, 202424.7524.8024.6524.7023.9718,696
May 22, 202424.8024.9024.6524.9024.1614,912
May 21, 202424.9025.0524.7524.9024.1617,167
May 20, 202425.0525.1524.8525.0524.3122,095
May 17, 202425.2525.3025.0025.1024.3616,054
May 16, 202425.1025.3524.8525.3024.5522,997
May 15, 202424.7025.0524.7025.0524.3115,660
May 14, 202424.5524.6524.2024.6023.8742,996
May 13, 202425.0525.0524.5524.6023.8722,278
May 10, 202424.9025.1524.8025.0524.3119,788
May 9, 202424.7025.0024.6024.8024.0635,889
May 8, 202424.6524.8524.5524.7524.0214,880
May 7, 202424.4524.8024.4524.8024.0625,071
May 6, 202424.3524.6524.3524.5023.7715,739
May 3, 202424.0024.4024.0024.4023.6815,838
May 2, 202424.0024.1524.0024.0523.3417,832
Apr 30, 202424.0524.3524.0024.1023.3919,106
Apr 29, 202423.7524.2023.7524.2023.4829,155
Apr 26, 202423.6523.8523.6523.7523.0517,371
Apr 25, 202423.6523.7523.5523.6522.9518,162

Related Tickers

KWS.VI KWS SAAT SE & Co. KGaA
54.70
+1.30%
 
SDF.BE K+S AG
14.08
+1.59%
 
SDF.DE K+S Aktiengesellschaft
14.12
+0.14%
 
MOS The Mosaic Company
29.13
+0.69%
 
ICL ICL Group Ltd
6.74
+1.05%