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

XETRA - Delayed Quote EUR

Yum! Brands, Inc. (TGR.DE)

Compare
126.15
-0.75
(-0.59%)
At close: April 17 at 5:35:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025125.25126.15124.55126.15126.159
Apr 16, 2025127.85127.85126.90126.90126.9079
Apr 15, 2025129.85129.85129.30129.30129.305
Apr 14, 2025127.50129.15127.50127.80127.80106
Apr 11, 2025129.15129.15129.15129.15129.1577
Apr 10, 2025132.45132.45128.15128.15128.15119
Apr 9, 2025137.30137.30137.30137.30137.30-
Apr 8, 2025134.25137.30134.20137.30137.30102
Apr 7, 2025129.50133.45125.30132.45132.45146
Apr 4, 2025146.70146.70143.15143.30143.30842
Apr 3, 2025139.60139.60139.60139.60139.6071
Apr 2, 2025147.65147.65146.25146.25146.25113
Apr 1, 2025146.50146.50146.05146.05146.0511
Mar 31, 2025142.30144.40142.30144.40144.4043
Mar 28, 2025146.00146.55143.75144.30144.30220
Mar 27, 2025145.50145.50145.50145.50145.50-
Mar 26, 2025145.85145.85145.85145.85145.85-
Mar 25, 2025143.90144.90143.85143.85143.85200
Mar 24, 2025145.30145.30145.30145.30145.30-
Mar 21, 2025145.40145.40145.30145.30145.301
Mar 20, 2025145.20146.20145.20145.40145.4015
Mar 19, 2025143.00145.25142.95145.25145.25106
Mar 18, 2025144.10144.10143.35144.00144.00200
Mar 17, 2025142.80143.25142.50143.15143.1527
Mar 14, 2025141.10142.65141.10142.65142.651
Mar 13, 2025140.75143.75140.75142.10142.1046
Mar 12, 2025141.25141.25141.25141.25141.25-
Mar 11, 2025147.50147.50147.50147.50147.50-
Mar 10, 2025148.55150.35147.50147.50147.50557
Mar 7, 2025148.40148.55146.05148.55148.55218
Mar 6, 2025146.90147.00146.90147.00147.0069
Mar 5, 2025152.50152.50152.50152.50152.50-
Mar 4, 2025150.25152.50148.55152.50152.50507
Mar 3, 2025151.50151.50149.65150.55150.5545
Feb 28, 2025149.10149.30149.00149.00149.004
Feb 27, 2025146.00147.95145.60147.95147.9540
Feb 26, 2025146.35146.35146.35146.35146.35-
Feb 25, 2025143.90145.60143.90145.60145.609
Feb 24, 2025143.45143.60143.05143.40143.407
Feb 21, 2025 0.61663496 Dividend
Feb 21, 2025143.40143.80143.40143.80143.801
Feb 20, 2025143.10143.10141.50142.95142.2495
Feb 19, 2025141.30141.30141.30141.30140.60-
Feb 18, 2025141.00141.00141.00141.00140.30-
Feb 17, 2025142.15142.15141.45141.45140.75112
Feb 14, 2025141.00141.00141.00141.00140.30-
Feb 13, 2025141.60141.75141.60141.75141.0515
Feb 12, 2025142.40142.40139.75139.75139.06317
Feb 11, 2025142.05142.05142.05142.05141.34-
Feb 10, 2025139.60139.60139.60139.60138.91-
Feb 7, 2025139.60139.60137.50139.60138.91204
Feb 6, 2025128.15133.25128.15133.25132.59483
Feb 5, 2025125.65125.65125.65125.65125.03-
Feb 4, 2025128.30128.30126.65126.65126.021
Feb 3, 2025126.40128.40126.40128.40127.76278
Jan 31, 2025126.05126.05126.05126.05125.42-
Jan 30, 2025125.00125.05125.00125.05124.4325
Jan 29, 2025124.65124.65124.65124.65124.03-
Jan 28, 2025125.70125.70125.70125.70125.08-
Jan 27, 2025121.85124.90121.85124.65124.03123
Jan 24, 2025121.70121.70121.70121.70121.10-
Jan 23, 2025122.00122.00121.50121.70121.1016
Jan 22, 2025120.20121.60119.65121.60121.00483
Jan 21, 2025121.10121.10121.10121.10120.50-
Jan 20, 2025121.10121.10121.10121.10120.50-
Jan 17, 2025123.70123.70122.40122.40121.79234
Jan 16, 2025122.75123.20122.70123.20122.59161
Jan 15, 2025121.95121.95121.50121.50120.9026
Jan 14, 2025121.60121.80121.05121.05120.45155
Jan 13, 2025119.60121.50119.60121.00120.4052
Jan 10, 2025123.40123.40122.20122.20121.59138
Jan 9, 2025124.10124.70123.55123.55122.942
Jan 8, 2025125.45125.45125.45125.45124.83-
Jan 7, 2025125.50126.00125.45125.45124.835
Jan 6, 2025129.20129.20129.20129.20128.561
Jan 3, 2025131.60131.60131.60131.60130.95-
Jan 2, 2025130.20131.60130.20131.60130.9510
Dec 30, 2024129.90129.90129.90129.90129.25-
Dec 27, 2024130.60130.60129.45129.90129.2530
Dec 23, 2024128.80128.80127.05127.20126.5778
Dec 20, 2024126.30126.95125.75126.95126.32107
Dec 19, 2024126.55126.55126.55126.55125.92-
Dec 18, 2024127.45127.45127.45127.45126.8216
Dec 17, 2024129.35129.35129.10129.10128.468
Dec 16, 2024131.30131.30130.40130.40129.756
Dec 13, 2024131.35131.35131.35131.35130.70-
Dec 12, 2024131.95131.95131.95131.95131.29-
Dec 11, 2024131.85131.85131.85131.85131.20-
Dec 10, 2024130.65130.65130.65130.65130.00-
Dec 9, 2024131.25131.25130.50130.65130.008
Dec 6, 2024131.60131.60131.60131.60130.95-
Dec 5, 2024130.20130.20130.20130.20129.55-
Dec 4, 2024131.30131.30131.30131.30130.65-
Dec 3, 2024132.90132.90131.30131.30130.6517
Dec 2, 2024 0.581895 Dividend
Dec 2, 2024132.10132.10131.35131.35130.709
Nov 29, 2024131.75131.75131.15131.15129.8331
Nov 28, 2024131.75131.75131.75131.75130.43-
Nov 27, 2024131.45131.75131.45131.75130.431
Nov 26, 2024131.55131.55131.55131.55130.23-
Nov 25, 2024129.80129.80129.80129.80128.50-
Nov 22, 2024129.80129.80129.80129.80128.50-
Nov 21, 2024126.70127.35126.70127.35126.072
Nov 20, 2024126.40126.40125.70125.70124.4410
Nov 19, 2024125.65125.65125.65125.65124.39-
Nov 18, 2024126.75126.75126.75126.75125.48-
Nov 15, 2024129.35129.35127.90128.65127.36118
Nov 14, 2024129.35129.35129.35129.35128.05-
Nov 13, 2024126.70129.45126.70129.35128.052
Nov 12, 2024129.40129.40129.40129.40128.10-
Nov 11, 2024128.05129.40128.00129.40128.107
Nov 8, 2024128.00128.00128.00128.00126.71-
Nov 7, 2024126.05126.80126.05126.80125.5352
Nov 6, 2024127.00127.00127.00127.00125.7278
Nov 5, 2024121.50121.50121.50121.50120.28-
Nov 4, 2024121.50121.50121.50121.50120.28-
Nov 1, 2024121.50122.15120.00122.15120.9223
Oct 31, 2024123.25123.25122.05122.05120.82133
Oct 30, 2024123.55123.55123.55123.55122.31-
Oct 29, 2024124.95124.95124.95124.95123.69-
Oct 28, 2024122.80124.90122.80124.90123.6426
Oct 25, 2024123.65123.65123.65123.65122.41-
Oct 24, 2024124.40124.40123.75123.75122.5140
Oct 23, 2024125.65125.70124.55124.55123.30349
Oct 22, 2024123.60123.65123.30123.30122.063
Oct 21, 2024123.30123.85122.90123.85122.6124
Oct 18, 2024123.10123.50123.10123.50122.26160
Oct 17, 2024123.50123.50122.50122.70121.4727
Oct 16, 2024122.05122.25120.20122.25121.021,603
Oct 15, 2024124.60124.60123.10123.10121.8622
Oct 14, 2024122.70123.45122.70123.45122.212
Oct 11, 2024123.05123.05122.75122.75121.5240
Oct 10, 2024122.30122.35122.15122.35121.122
Oct 9, 2024123.80123.80123.80123.80122.56-
Oct 8, 2024122.35122.90122.25122.90121.6674
Oct 7, 2024123.60125.20123.60124.00122.7561
Oct 4, 2024125.20125.50123.70123.90122.65117
Oct 3, 2024125.50125.50125.50125.50124.24-
Oct 2, 2024125.90126.50125.35126.50125.23171
Oct 1, 2024126.25126.25125.55126.20124.9335
Sep 30, 2024125.50125.55124.20125.55124.29132
Sep 27, 2024123.50124.40123.45124.40123.1519
Sep 26, 2024122.00122.80122.00122.80121.5770
Sep 25, 2024118.90118.90118.90118.90117.7150
Sep 24, 2024118.20119.80118.20119.80118.6017
Sep 23, 2024117.10117.70116.40117.70116.524
Sep 20, 2024116.75116.75116.55116.55115.3825
Sep 19, 2024117.80117.80116.80116.80115.63342
Sep 18, 2024119.50119.50119.05119.05117.851
Sep 17, 2024120.45120.55120.45120.55119.3431
Sep 16, 2024121.05121.05119.45120.55119.3414
Sep 13, 2024120.90120.90119.85120.35119.1414
Sep 12, 2024121.10121.10121.05121.05119.837
Sep 11, 2024119.45119.45119.25119.45118.2582
Sep 10, 2024121.45121.45121.25121.25120.031
Sep 9, 2024120.70121.50120.65120.65119.4446
Sep 6, 2024121.20121.20121.20121.20119.98-
Sep 5, 2024120.95121.40120.70121.40120.1839
Sep 4, 2024121.65121.65121.65121.65120.43-
Sep 3, 2024122.35122.35121.35121.75120.5323
Sep 2, 2024122.75122.75121.90121.90120.6722
Aug 30, 2024122.10122.10122.10122.10120.87-
Aug 29, 2024120.00120.00120.00120.00118.79-
Aug 28, 2024120.00120.00120.00120.00118.79-
Aug 27, 2024 0.581895 Dividend
Aug 27, 2024120.00120.00120.00120.00118.79-
Aug 26, 2024120.05121.55120.05121.35119.47-
Aug 23, 2024124.35124.35121.60121.75119.86164
Aug 22, 2024123.85124.05123.85124.05122.1319
Aug 21, 2024123.95123.95123.95123.95122.03-
Aug 20, 2024122.45124.15122.45124.15122.2222
Aug 19, 2024124.10124.10123.90123.90121.981
Aug 16, 2024124.85124.85124.85124.85122.91-
Aug 15, 2024125.70126.15124.85125.35123.41205
Aug 14, 2024124.60124.90124.60124.90122.9650
Aug 13, 2024123.70123.70123.70123.70121.78-
Aug 12, 2024123.70123.70123.70123.70121.78-
Aug 9, 2024124.65126.85124.65125.30123.36351
Aug 8, 2024126.60126.65125.85125.85123.90278
Aug 7, 2024127.15127.15125.00126.10124.1425
Aug 6, 2024122.45126.50120.55126.50124.541,009
Aug 5, 2024121.10123.65119.95122.35120.451,567
Aug 2, 2024123.25123.25121.95121.95120.0684
Aug 1, 2024123.95124.00123.95124.00122.087
Jul 31, 2024121.85123.45121.45122.95121.04779
Jul 30, 2024121.30121.30121.30121.30119.42-
Jul 29, 2024118.25120.15118.05119.95118.0932
Jul 26, 2024118.25118.25118.25118.25116.42-
Jul 25, 2024118.75118.75117.15117.15115.3330
Jul 24, 2024116.75117.80115.95116.15114.35388
Jul 23, 2024118.30118.30117.00117.00115.183
Jul 22, 2024117.25117.25117.20117.20115.3810
Jul 19, 2024117.30117.30117.30117.30115.48-
Jul 18, 2024117.00117.95116.85117.35115.53250
Jul 17, 2024117.35118.35117.35118.35116.5162
Jul 16, 2024121.10121.10121.10121.10119.22-
Jul 15, 2024121.35121.35121.10121.10119.2250
Jul 12, 2024120.15120.15120.15120.15118.29-
Jul 11, 2024118.25119.70118.25119.70117.8486
Jul 10, 2024117.40117.40116.45116.45114.64202
Jul 9, 2024118.00118.00118.00118.00116.17-
Jul 8, 2024119.40119.50118.75118.75116.917
Jul 5, 2024119.50119.50118.70118.75116.915
Jul 4, 2024119.80119.80119.80119.80117.94-
Jul 3, 2024119.70119.70119.70119.70117.84-
Jul 2, 2024121.00121.00120.90120.95119.0725
Jul 1, 2024124.20124.20121.50121.50119.6150
Jun 28, 2024124.70125.15123.50123.65121.73979
Jun 27, 2024123.55123.55123.55123.55121.63-
Jun 26, 2024123.30123.30123.30123.30121.39-
Jun 25, 2024125.00125.00123.45123.45121.53200
Jun 24, 2024125.95125.95124.90124.90122.961
Jun 21, 2024125.00125.50125.00125.50123.557
Jun 20, 2024125.95125.95125.95125.95124.00-
Jun 19, 2024125.80125.80125.80125.80123.85-
Jun 18, 2024127.90127.90125.80125.80123.858
Jun 17, 2024128.30128.60128.25128.25126.2621
Jun 14, 2024129.00129.00127.75127.75125.7782
Jun 13, 2024127.35127.35127.35127.35125.37-
Jun 12, 2024127.30127.30127.30127.30125.32-
Jun 11, 2024128.30128.30127.75127.75125.7737
Jun 10, 2024129.05129.05129.05129.05127.0540
Jun 7, 2024129.65130.40129.65130.20128.183
Jun 6, 2024128.65129.50128.65129.50127.491
Jun 5, 2024129.80130.40128.80129.15127.15162
Jun 4, 2024127.85129.90127.00129.50127.49128
Jun 3, 2024127.20127.20127.20127.20125.238
May 31, 2024125.40125.40125.40125.40123.45-
May 30, 2024124.25124.40124.25124.25122.3250
May 29, 2024124.05124.65124.05124.65122.7210
May 28, 2024127.05127.05125.50125.50123.55221
May 27, 2024128.25128.25128.25128.25126.26-
May 24, 2024 0.581895 Dividend
May 24, 2024126.75126.75126.75126.75124.7840
May 23, 2024129.60129.60126.70126.70124.0711
May 22, 2024129.35129.35127.45127.95125.30349
May 21, 2024127.45128.00127.45128.00125.351
May 20, 2024130.15130.15130.15130.15127.45-
May 17, 2024127.85127.85127.85127.85125.20-
May 16, 2024127.85127.85127.85127.85125.2010
May 15, 2024127.90127.90127.50127.50124.8649
May 14, 2024126.70127.90126.70127.75125.10381
May 13, 2024127.80127.80127.45127.45124.8184
May 10, 2024129.10129.10129.10129.10126.42-
May 9, 2024128.10128.10128.10128.10125.45-
May 8, 2024126.45127.15126.45127.15124.5218
May 7, 2024126.80126.80126.15126.15123.54125
May 6, 2024124.75127.40124.75127.40124.7646
May 3, 2024125.70126.20124.70124.80122.21638
May 2, 2024126.70127.70126.70127.45124.8119
Apr 30, 2024133.80133.80132.80133.10130.34347
Apr 29, 2024131.95132.60131.95132.60129.8514
Apr 26, 2024131.85133.40130.90133.40130.64890
Apr 25, 2024131.80131.80131.20131.50128.7816
Apr 24, 2024130.60131.90130.60131.90129.173
Apr 23, 2024130.95130.95130.95130.95128.24-
Apr 22, 2024130.45130.65130.35130.65127.9422
Apr 19, 2024129.30130.25129.30130.00127.312
Apr 18, 2024129.20129.20129.20129.20126.52-
Apr 17, 2024129.45129.45129.20129.20126.523

Related Tickers

XGR2.DE Compass Group PLC
29.82
-0.30%
 
SRB.DE Starbucks Corporation
71.89
-1.11%
 
MDO.DE McDonald's Corporation
272.30
-1.25%
 
HFG.DE HelloFresh SE
8.09
-0.02%
 
MCD McDonald's Corporation
309.70
-0.51%