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

Frankfurt - Delayed Quote EUR

TTEC Holdings, Inc. (TH1.F)

Compare
3.3600
-0.2000
(-5.62%)
As of 8:06:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.36003.36003.36003.36003.360036
Apr 10, 20253.56003.56003.56003.56003.5600-
Apr 9, 20253.28003.28003.28003.28003.2800-
Apr 8, 20253.36003.36003.36003.36003.3600-
Apr 7, 20253.48003.48003.48003.48003.4800-
Apr 4, 20254.06004.06004.06004.06004.0600-
Apr 3, 20254.14004.14004.14004.14004.1400-
Apr 2, 20253.64003.64003.64003.64003.6400-
Apr 1, 20253.00003.00003.00003.00003.0000-
Mar 31, 20253.22003.22003.16003.16003.160036
Mar 28, 20253.12003.12003.12003.12003.1200-
Mar 27, 20253.02003.02003.02003.02003.0200-
Mar 26, 20253.10003.10003.10003.10003.1000-
Mar 25, 20253.22003.22003.22003.22003.2200-
Mar 24, 20253.32003.32003.32003.32003.3200-
Mar 21, 20253.18003.18003.18003.18003.1800-
Mar 20, 20253.04003.04003.04003.04003.0400-
Mar 19, 20252.98002.98002.98002.98002.9800-
Mar 18, 20253.18003.18003.18003.18003.1800-
Mar 17, 20253.10003.10003.10003.10003.1000-
Mar 14, 20252.84002.84002.84002.84002.8400-
Mar 13, 20253.06003.06003.06003.06003.0600-
Mar 12, 20253.28003.28003.28003.28003.2800-
Mar 11, 20253.40003.40003.40003.40003.4000-
Mar 10, 20253.22003.22003.22003.22003.2200-
Mar 7, 20253.16003.16003.16003.16003.1600-
Mar 6, 20253.12003.12003.12003.12003.1200-
Mar 5, 20253.20003.20003.20003.20003.2000-
Mar 4, 20253.20003.20003.20003.20003.2000-
Mar 3, 20253.20003.20003.20003.20003.2000-
Feb 28, 20253.46003.46003.46003.46003.4600-
Feb 27, 20253.46003.46003.46003.46003.4600-
Feb 26, 20253.42003.42003.42003.42003.4200-
Feb 25, 20253.54003.54003.54003.54003.5400-
Feb 24, 20253.64003.64003.64003.64003.6400-
Feb 21, 20253.60003.60003.60003.60003.6000-
Feb 20, 20253.58003.58003.58003.58003.5800-
Feb 19, 20253.46003.46003.46003.46003.4600-
Feb 18, 20253.36003.36003.36003.36003.3600-
Feb 17, 20253.34003.34003.34003.34003.3400-
Feb 14, 20253.32003.32003.32003.32003.3200-
Feb 13, 20253.28003.28003.28003.28003.2800-
Feb 12, 20253.34003.34003.34003.34003.3400-
Feb 11, 20253.26003.26003.26003.26003.2600-
Feb 10, 20253.28003.28003.28003.28003.2800-
Feb 7, 20253.34003.34003.34003.34003.3400-
Feb 6, 20253.30003.30003.30003.30003.3000-
Feb 5, 20253.30003.30003.30003.30003.3000-
Feb 4, 20253.44003.44003.44003.44003.4400-
Feb 3, 20253.62003.62003.62003.62003.6200-
Jan 31, 20253.56003.56003.56003.56003.5600-
Jan 30, 20253.64003.64003.64003.64003.6400-
Jan 29, 20253.60003.60003.60003.60003.6000-
Jan 28, 20253.64003.64003.64003.64003.6400-
Jan 27, 20253.74003.74003.74003.74003.7400-
Jan 24, 20253.62003.62003.62003.62003.6200-
Jan 23, 20253.70003.70003.70003.70003.7000-
Jan 22, 20253.70003.70003.70003.70003.7000-
Jan 21, 20253.78003.86003.78003.86003.86002,378
Jan 20, 20253.80003.80003.80003.80003.8000-
Jan 17, 20253.82003.82003.82003.82003.8200-
Jan 16, 20253.86003.86003.86003.86003.8600-
Jan 15, 20253.82003.82003.82003.82003.8200-
Jan 14, 20253.84003.84003.84003.84003.8400-
Jan 13, 20253.86003.86003.86003.86003.8600-
Jan 10, 20253.94003.94003.94003.94003.9400-
Jan 9, 20253.94003.94003.94003.94003.9400-
Jan 8, 20254.08004.08004.08004.08004.0800-
Jan 7, 20254.24004.24004.24004.24004.2400-
Jan 6, 20254.58004.58004.58004.58004.5800-
Jan 3, 20254.62004.62004.62004.62004.6200-
Jan 2, 20254.76004.76004.76004.76004.7600-
Dec 30, 20244.64004.64004.64004.64004.6400-
Dec 27, 20244.66004.66004.66004.66004.6600-
Dec 23, 20244.30004.30004.30004.30004.3000-
Dec 20, 20244.36004.36004.36004.36004.3600-
Dec 19, 20244.46004.46004.46004.46004.4600-
Dec 18, 20244.62004.62004.62004.62004.6200-
Dec 17, 20244.74004.74004.74004.74004.7400-
Dec 16, 20244.88004.88004.88004.88004.8800-
Dec 13, 20244.98004.98004.98004.98004.9800-
Dec 12, 20245.10005.10005.10005.10005.1000-
Dec 11, 20245.25005.25005.25005.25005.2500-
Dec 10, 20245.30005.30005.30005.30005.3000-
Dec 9, 20244.82004.82004.82004.82004.8200-
Dec 6, 20244.80004.80004.80004.80004.8000-
Dec 5, 20244.74004.74004.74004.74004.7400-
Dec 4, 20244.82004.82004.82004.82004.8200-
Dec 3, 20244.92004.92004.92004.92004.9200-
Dec 2, 20244.86004.86004.86004.86004.8600-
Nov 29, 20244.80004.80004.80004.80004.8000-
Nov 28, 20244.82004.82004.82004.82004.8200-
Nov 27, 20244.86004.86004.86004.86004.8600-
Nov 26, 20245.05005.05005.05005.05005.0500-
Nov 25, 20244.74004.74004.74004.74004.7400-
Nov 22, 20244.54004.54004.54004.54004.5400-
Nov 21, 20244.20004.20004.20004.20004.2000-
Nov 20, 20244.00004.00004.00004.00004.0000-
Nov 19, 20244.26004.26004.26004.26004.2600-
Nov 18, 20244.44004.44004.44004.44004.4400-
Nov 15, 20244.48004.48004.48004.48004.4800-
Nov 14, 20244.56004.56004.56004.56004.5600-
Nov 13, 20244.44004.44004.44004.44004.4400-
Nov 12, 20244.46004.46004.46004.46004.4600-
Nov 11, 20244.24004.24004.24004.24004.2400-
Nov 8, 20244.40004.40004.40004.40004.4000-
Nov 7, 20244.88004.88004.88004.88004.8800-
Nov 6, 20244.88004.88004.88004.88004.8800-
Nov 5, 20244.54004.54004.54004.54004.5400-
Nov 4, 20244.72004.72004.72004.72004.7200-
Nov 1, 20244.72004.72004.72004.72004.7200-
Oct 31, 20244.92004.92004.92004.92004.9200-
Oct 30, 20244.98004.98004.98004.98004.9800-
Oct 29, 20244.96004.96004.96004.96004.9600-
Oct 28, 20244.94004.94004.94004.94004.9400-
Oct 25, 20244.98004.98004.98004.98004.9800-
Oct 24, 20244.98004.98004.98004.98004.9800-
Oct 23, 20245.00005.00005.00005.00005.0000-
Oct 22, 20245.00005.00005.00005.00005.0000-
Oct 21, 20245.05005.05005.05005.05005.0500-
Oct 18, 20245.15005.15005.15005.15005.1500-
Oct 17, 20245.35005.35005.35005.35005.3500-
Oct 16, 20245.45005.45005.45005.45005.4500-
Oct 15, 20245.25005.25005.25005.25005.2500-
Oct 14, 20245.45005.45005.45005.45005.4500-
Oct 11, 20245.25005.25005.25005.25005.2500-
Oct 10, 20245.35005.35005.35005.35005.3500-
Oct 9, 20245.25005.25005.25005.25005.2500-
Oct 8, 20245.35005.35005.35005.35005.3500-
Oct 7, 20245.25005.25005.25005.25005.2500-
Oct 4, 20245.25005.25005.25005.25005.2500-
Oct 3, 20245.15005.15005.15005.15005.1500-
Oct 2, 20245.30005.30005.30005.30005.3000-
Oct 1, 20245.20005.20005.20005.20005.2000-
Sep 30, 20243.58005.00003.58005.00005.0000350
Sep 27, 20243.54003.54003.54003.54003.5400-
Sep 26, 20243.42003.42003.42003.42003.4200-
Sep 25, 20243.46003.46003.46003.46003.4600-
Sep 24, 20243.58003.60003.58003.60003.6000300
Sep 23, 20243.62003.62003.62003.62003.6200-
Sep 20, 20243.72003.72003.72003.72003.7200-
Sep 19, 20243.86003.86003.86003.86003.8600-
Sep 18, 20243.82003.82003.82003.82003.8200-
Sep 17, 20243.86003.86003.86003.86003.8600-
Sep 16, 20243.82003.82003.82003.82003.8200-
Sep 13, 20243.60003.60003.60003.60003.6000-
Sep 12, 20243.74003.74003.74003.74003.7400-
Sep 11, 20243.78003.78003.78003.78003.7800-
Sep 10, 20243.78003.78003.78003.78003.7800-
Sep 9, 20243.98003.98003.98003.98003.9800-
Sep 6, 20244.16004.16004.16004.16004.1600-
Sep 5, 20244.26004.26004.26004.26004.2600-
Sep 4, 20244.44004.44004.44004.44004.4400-
Sep 3, 20244.56004.56004.56004.56004.5600-
Sep 2, 20244.56004.56004.56004.56004.5600-
Aug 30, 20244.78004.78004.78004.78004.7800-
Aug 29, 20244.48004.48004.48004.48004.4800-
Aug 28, 20244.56004.56004.56004.56004.5600-
Aug 27, 20244.52004.52004.52004.52004.5200-
Aug 26, 20244.00004.00004.00004.00004.0000-
Aug 23, 20243.58003.58003.58003.58003.5800-
Aug 22, 20243.70003.70003.70003.70003.7000-
Aug 21, 20243.70003.70003.70003.70003.7000-
Aug 20, 20243.80003.80003.80003.80003.8000-
Aug 19, 20243.66003.66003.66003.66003.6600-
Aug 16, 20243.62003.62003.62003.62003.6200-
Aug 15, 20243.54003.54003.54003.54003.5400-
Aug 14, 20243.88003.88003.88003.88003.8800-
Aug 13, 20243.66003.66003.66003.66003.6600-
Aug 12, 20244.08004.08004.08004.08004.0800-
Aug 9, 20244.28004.28004.28004.28004.2800-
Aug 8, 20244.82004.82004.82004.82004.8200-
Aug 7, 20244.98004.98004.98004.98004.9800-
Aug 6, 20245.75005.75005.75005.75005.7500-
Aug 5, 20246.10006.10006.10006.10006.1000-
Aug 2, 20246.85006.85006.85006.85006.8500-
Aug 1, 20247.30007.30007.30007.30007.3000-
Jul 31, 20247.60007.60007.60007.60007.6000-
Jul 30, 20247.20007.20007.20007.20007.2000-
Jul 29, 20247.40007.40007.40007.40007.4000-
Jul 26, 20247.35007.35007.35007.35007.3500-
Jul 25, 20246.90006.90006.90006.90006.9000-
Jul 24, 20247.10007.10007.10007.10007.1000-
Jul 23, 20246.95006.95006.95006.95006.9500-
Jul 22, 20246.75006.75006.75006.75006.7500-
Jul 19, 20246.80006.80006.80006.80006.8000-
Jul 18, 20246.95006.95006.95006.95006.9500-
Jul 17, 20246.95006.95006.95006.95006.9500-
Jul 16, 20246.30006.30006.30006.30006.3000-
Jul 15, 20246.25006.25006.25006.25006.2500-
Jul 12, 20245.70005.70005.70005.70005.7000-
Jul 11, 20245.20005.20005.20005.20005.2000-
Jul 10, 20245.40005.40005.40005.40005.4000-
Jul 9, 20245.15005.15005.15005.15005.1500-
Jul 8, 20244.98004.98004.98004.98004.9800-
Jul 5, 20245.15005.15005.15005.15005.1500-
Jul 4, 20245.15005.15005.15005.15005.1500-
Jul 3, 20245.05005.05005.05005.05005.0500-
Jul 2, 20245.25005.25005.25005.25005.2500-
Jul 1, 20245.40005.40005.40005.40005.4000-
Jun 28, 20245.15005.15005.15005.15005.1500-
Jun 27, 20244.78004.78004.78004.78004.7800-
Jun 26, 20244.86004.86004.86004.86004.8600-
Jun 25, 20245.65005.65005.65005.65005.6500-
Jun 24, 20246.40006.40006.40006.40006.4000-
Jun 21, 20246.50006.50006.50006.50006.5000-
Jun 20, 20246.10006.10006.10006.10006.1000-
Jun 19, 20246.10006.10006.10006.10006.1000-
Jun 18, 20245.90005.90005.90005.90005.9000-
Jun 17, 20245.90005.90005.90005.90005.9000-
Jun 14, 20246.15006.15006.15006.15006.1500-
Jun 13, 20246.25006.25006.25006.25006.2500-
Jun 12, 20246.20006.20006.20006.20006.2000-
Jun 11, 20245.90005.90005.90005.90005.9000-
Jun 10, 20245.80005.80005.80005.80005.8000-
Jun 7, 20245.80005.80005.80005.80005.8000-
Jun 6, 20246.00006.00006.00006.00006.0000-
Jun 5, 20245.75005.75005.75005.75005.7500-
Jun 4, 20245.65005.65005.65005.65005.6500-
Jun 3, 20245.70005.70005.70005.70005.7000-
May 31, 20245.60005.60005.60005.60005.6000-
May 30, 20245.50005.50005.50005.50005.5000-
May 29, 20245.70005.70005.70005.70005.7000-
May 28, 20245.70005.70005.70005.70005.7000-
May 27, 20245.75005.75005.75005.75005.7500-
May 24, 20245.90005.90005.90005.90005.9000-
May 23, 20246.10006.10006.10006.10006.1000-
May 22, 20246.25006.25006.25006.25006.2500-
May 21, 20246.45006.45006.45006.45006.4500-
May 20, 20246.60006.60006.60006.60006.6000-
May 17, 20247.00007.00007.00007.00007.0000-
May 16, 20246.85006.85006.85006.85006.8500-
May 15, 20246.70006.70006.70006.70006.7000-
May 14, 20246.80006.80006.80006.80006.8000-
May 13, 20246.65006.65006.65006.65006.6500-
May 10, 20246.55006.55006.55006.55006.5500-
May 9, 20247.60007.60007.60007.60007.6000-
May 8, 20247.30007.30007.30007.30007.3000-
May 7, 20247.25007.25007.25007.25007.2500-
May 6, 20247.00007.00007.00007.00007.0000-
May 3, 20246.90006.90006.90006.90006.9000-
May 2, 20246.75006.75006.75006.75006.7500-
Apr 30, 20247.25007.25007.25007.25007.2500-
Apr 29, 20247.10007.10007.10007.10007.1000-
Apr 26, 20247.15007.15007.15007.15007.1500-
Apr 25, 20247.35007.35007.35007.35007.3500-
Apr 24, 20247.50007.50007.50007.50007.5000-
Apr 23, 20247.55007.55007.55007.55007.5500-
Apr 22, 20247.75007.75007.75007.75007.7500-
Apr 19, 20247.50007.50007.50007.50007.5000-
Apr 18, 20247.30007.30007.30007.30007.3000-
Apr 17, 20247.45007.45007.45007.45007.4500-
Apr 16, 20247.65007.65007.65007.65007.6500-
Apr 15, 20247.65007.65007.65007.65007.6500-
Apr 12, 20247.75007.75007.75007.75007.7500-
Apr 11, 20247.85007.85007.85007.85007.8500-