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

Munich - Delayed Quote EUR

Trelleborg AB (TLLB.MU)

30.59
+0.22
+(0.72%)
As of 8:06:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202530.5930.5930.5930.5930.59-
May 2, 202530.3730.3730.3730.3730.37-
Apr 30, 202529.6929.6929.6929.6929.69-
Apr 29, 202529.6029.6029.6029.6029.60-
Apr 28, 202529.4829.4829.4829.4829.48-
Apr 25, 2025 0.68235 Dividend
Apr 25, 202529.7029.7029.7029.7029.70-
Apr 24, 202529.7029.7029.7029.7022.20-
Apr 23, 202529.3729.8929.3729.8922.342,325
Apr 22, 202528.4828.4828.4828.4821.2935
Apr 17, 202528.5028.5028.5028.5021.30-
Apr 16, 202528.6628.6628.6628.6621.42-
Apr 15, 202528.8328.8328.8328.8321.55-
Apr 14, 202528.9828.9828.9828.9821.66-
Apr 11, 202529.3229.3229.3229.3221.92-
Apr 10, 202530.5630.5629.3429.3421.935
Apr 9, 202528.1528.1528.1528.1521.04-
Apr 8, 202530.3130.3129.8029.8022.27150
Apr 7, 202528.9928.9928.9928.9921.67-
Apr 4, 202532.6432.6432.6432.6424.40-
Apr 3, 202533.4233.4233.4233.4224.98-
Apr 2, 202533.8233.8233.8233.8225.28-
Apr 1, 202534.5034.5034.5034.5025.79-
Mar 31, 202534.8034.8034.8034.8026.01-
Mar 28, 202536.0436.0436.0436.0426.94-
Mar 27, 202536.2236.2236.2236.2227.07-
Mar 26, 202537.0437.0437.0437.0427.69-
Mar 25, 202536.8236.8236.8236.8227.52-
Mar 24, 202536.9636.9636.9636.9627.63-
Mar 21, 202537.1237.1237.1237.1227.75-
Mar 20, 202537.3237.3237.3237.3227.90-
Mar 19, 202537.1637.1637.1637.1627.78-
Mar 18, 202537.1637.1637.1637.1627.78-
Mar 17, 202536.8036.8036.8036.8027.51-
Mar 14, 202536.7036.7036.7036.7027.43-
Mar 13, 202536.9236.9236.9236.9227.60-
Mar 12, 202537.2037.2037.2037.2027.81-
Mar 11, 202537.9037.9037.9037.9028.33-
Mar 10, 202538.9238.9237.7637.7628.221
Mar 7, 202537.9837.9837.9837.9828.39-
Mar 6, 202538.7438.7437.9837.9828.3910
Mar 5, 202537.5837.5837.5837.5828.09-
Mar 4, 202537.1237.1237.1237.1227.75-
Mar 3, 202537.6237.6237.6237.6228.12-
Feb 28, 202536.8436.8436.8436.8427.54-
Feb 27, 202538.0038.0038.0038.0028.40-
Feb 26, 202538.0038.0038.0038.0028.40-
Feb 25, 202537.4837.4837.4837.4828.02-
Feb 24, 202538.2838.2838.2838.2828.61-
Feb 21, 202538.1638.1638.1638.1628.52-
Feb 20, 202538.1238.1238.1238.1228.49-
Feb 19, 202538.7638.7638.7638.7628.97-
Feb 18, 202538.3238.3238.3238.3228.64-
Feb 17, 202538.0438.0438.0438.0428.43-
Feb 14, 202537.6238.1237.6238.1228.4930
Feb 13, 202537.6037.6037.6037.6028.11-
Feb 12, 202537.0237.0237.0237.0227.67-
Feb 11, 202536.9236.9236.9236.9227.60-
Feb 10, 202536.9236.9236.9236.9227.60-
Feb 7, 202536.9236.9236.9236.9227.60-
Feb 6, 202536.2036.2036.2036.2027.06-
Feb 5, 202535.9835.9835.9835.9826.89-
Feb 4, 202535.9835.9835.9835.9826.89-
Feb 3, 202535.2235.2235.2235.2226.33-
Jan 31, 202536.6636.6636.6636.6627.40-
Jan 30, 202536.6636.6636.6636.6627.40-
Jan 29, 202535.5235.5235.5235.5226.55-
Jan 28, 202535.1035.2035.1035.2026.311
Jan 27, 202535.0635.0635.0635.0626.21-
Jan 24, 202535.8035.8035.8035.8026.76-
Jan 23, 202535.1835.1835.1835.1826.30-
Jan 22, 202535.1835.1835.1835.1826.30-
Jan 21, 202534.9434.9434.9434.9426.12-
Jan 20, 202534.9434.9434.9434.9426.12-
Jan 17, 202534.5034.5034.5034.5025.79-
Jan 16, 202534.5034.5034.5034.5025.79-
Jan 15, 202534.0834.0834.0834.0825.47-
Jan 14, 202534.0834.0834.0834.0825.47-
Jan 13, 202533.7233.7233.7233.7225.20-
Jan 10, 202534.0034.0034.0034.0025.41-
Jan 9, 202533.4834.0033.4834.0025.41175
Jan 8, 202533.5633.5633.5633.5625.09-
Jan 7, 202533.2633.2633.2633.2624.86-
Jan 6, 202533.2633.2633.2633.2624.86-
Jan 3, 202533.2633.2633.2633.2624.86-
Jan 2, 202533.2633.2633.2633.2624.86-
Dec 30, 202433.0433.0433.0433.0424.70-
Dec 27, 202433.1633.1633.1633.1624.79-
Dec 23, 202433.0433.0433.0433.0424.70-
Dec 20, 202433.1833.1833.1833.1824.80-
Dec 19, 202433.1833.1833.1833.1824.80-
Dec 18, 202434.1034.1034.1034.1025.49-
Dec 17, 202434.1434.1434.1434.1425.52-
Dec 16, 202434.1434.1434.1434.1425.52-
Dec 13, 202434.4434.4434.4434.4425.74-
Dec 12, 202434.8034.8034.8034.8026.01-
Dec 11, 202434.8034.8034.8034.8026.01-
Dec 10, 202434.9834.9834.9834.9826.15-
Dec 9, 202434.6234.6234.6234.6225.88-
Dec 6, 202433.2433.2433.2433.2424.85-
Dec 5, 202433.2433.2433.2433.2424.85-
Dec 4, 202432.0432.5032.0432.5024.2985
Dec 3, 202431.8031.8031.8031.8023.77-
Dec 2, 202430.6630.6630.6630.6622.92-
Nov 29, 202430.6630.6630.6630.6622.92-
Nov 28, 202430.6630.6630.6630.6622.92-
Nov 27, 202430.4830.4830.4830.4822.78-
Nov 26, 202430.6230.6230.6230.6222.89-
Nov 25, 202430.9030.9030.9030.9023.10-
Nov 22, 202430.5430.5430.5430.5422.83-
Nov 21, 202430.5430.5430.5430.5422.83-
Nov 20, 202430.7230.7230.7230.7222.96-
Nov 19, 202430.9230.9230.9230.9223.11-
Nov 18, 202431.0231.0231.0231.0223.19-
Nov 15, 202430.9630.9630.9630.9623.14-
Nov 14, 202430.9630.9630.9630.9623.14-
Nov 13, 202431.4631.4630.8430.8423.05400
Nov 12, 202432.5432.5432.5432.5424.32-
Nov 11, 202432.1032.1032.1032.1023.99-
Nov 8, 202432.4632.4632.2432.2424.1045
Nov 7, 202430.9832.3230.9832.3224.1620
Nov 6, 202430.8830.8830.8830.8823.08-
Nov 5, 202430.7030.7030.7030.7022.95-
Nov 4, 202430.4430.4430.4430.4422.75-
Nov 1, 202430.4430.4430.4430.4422.75-
Oct 31, 202430.7430.7430.7430.7422.98-
Oct 30, 202431.2031.2031.2031.2023.32-
Oct 29, 202431.9831.9831.9831.9823.90-
Oct 28, 202431.9631.9631.9631.9623.894
Oct 25, 202431.8031.8031.8031.8023.77-
Oct 24, 202432.4232.4232.4232.4224.23-
Oct 23, 202431.9831.9831.9831.9823.90-
Oct 22, 202431.8231.8231.8231.8223.78-
Oct 21, 202431.8231.8231.8231.8223.78-
Oct 18, 202431.7231.7231.7231.7223.71-
Oct 17, 202431.7231.7231.7231.7223.71-
Oct 16, 202432.0832.0831.8031.8023.7785
Oct 15, 202432.1832.3832.1832.3824.2041
Oct 14, 202432.1232.1232.1232.1224.01-
Oct 11, 202432.1232.1232.1232.1224.01-
Oct 10, 202432.5232.5232.5232.5224.31-
Oct 9, 202432.5232.5232.5232.5224.31-
Oct 8, 202432.9032.9032.9032.9024.59-
Oct 7, 202433.0633.0633.0633.0624.71-
Oct 4, 202433.0633.0633.0633.0624.71-
Oct 3, 202433.0633.0633.0633.0624.71-
Oct 2, 202432.9832.9832.9832.9824.65-
Oct 1, 202434.6234.6232.9832.9824.6575
Sep 30, 202435.8435.8435.8435.8426.79-
Sep 27, 202436.0436.0435.8435.8426.791
Sep 26, 202435.8435.8435.8435.8426.79-
Sep 25, 202435.4035.4035.4035.4026.46-
Sep 24, 202435.4035.4035.4035.4026.46-
Sep 23, 202435.3635.3635.3635.3626.43-
Sep 20, 202435.3635.3635.3635.3626.43-
Sep 19, 202434.9034.9034.9034.9026.09-
Sep 18, 202434.6634.6634.6634.6625.91-
Sep 17, 202434.4234.4234.4234.4225.73-
Sep 16, 202434.1034.1034.1034.1025.49-
Sep 13, 202433.7833.7833.7833.7825.25-
Sep 12, 202433.5833.5833.5833.5825.10-
Sep 11, 202433.5433.5433.5433.5425.07-
Sep 10, 202433.5633.5633.5633.5625.09-
Sep 9, 202433.2033.6233.2033.6225.133
Sep 6, 202433.5233.5233.5233.5225.06-
Sep 5, 202434.1834.1834.1834.1825.55-
Sep 4, 202435.1435.1435.1435.1426.27-
Sep 3, 202435.1435.1435.1435.1426.27-
Sep 2, 202435.1435.1435.1435.1426.27-
Aug 30, 202434.9434.9434.9434.9426.12-
Aug 29, 202434.6034.6034.6034.6025.86-
Aug 28, 202434.6034.6034.6034.6025.86-
Aug 27, 202434.6034.6034.6034.6025.86-
Aug 26, 202434.6034.6034.6034.6025.86-
Aug 23, 202434.1634.1634.1634.1625.53-
Aug 22, 202433.9033.9033.9033.9025.34-
Aug 21, 202433.8833.8833.8833.8825.32-
Aug 20, 202433.7233.7233.7233.7225.20-
Aug 19, 202433.1633.1633.1633.1624.79-
Aug 16, 202433.1433.1433.1433.1424.77-
Aug 15, 202433.1433.1433.1433.1424.77-
Aug 14, 202432.7232.7232.7232.7224.46-
Aug 13, 202432.7632.7632.7632.7624.49-
Aug 12, 202432.7632.7632.7632.7624.49-
Aug 9, 202432.7632.7632.7632.7624.49-
Aug 8, 202432.7632.7632.7632.7624.49-
Aug 7, 202431.8231.8231.8231.8223.78-
Aug 6, 202432.0032.0031.6831.6823.68500
Aug 5, 202432.4432.4432.4432.4424.25-
Aug 2, 202433.3633.3633.3633.3624.94-
Aug 1, 202434.2234.2234.2234.2225.58-
Jul 31, 202434.1834.1834.1834.1825.55-
Jul 30, 202433.5433.5433.5433.5425.07-
Jul 29, 202433.3033.3033.3033.3024.89-
Jul 26, 202433.2833.2833.2833.2824.88-
Jul 25, 202433.5633.5633.5633.5625.09-
Jul 24, 202433.6633.6633.6633.6625.16-
Jul 23, 202434.2034.2033.6633.6625.165
Jul 22, 202434.4834.4834.2034.2025.5615
Jul 19, 202436.1636.1636.1636.1627.03-
Jul 18, 202435.1035.1035.1035.1026.24-
Jul 17, 202435.1035.1035.1035.1026.24-
Jul 16, 202435.0835.0834.7434.7425.9750
Jul 15, 202435.5835.5835.1635.1626.282
Jul 12, 202435.5235.5235.5235.5226.55-
Jul 11, 202435.5835.5835.5835.5826.60-
Jul 10, 202435.8835.8835.5835.5826.6010
Jul 9, 202436.9236.9236.9236.9227.60-
Jul 8, 202437.6637.6637.6637.6628.15-
Jul 5, 202437.9637.9637.9637.9628.37-
Jul 4, 202437.7037.9637.7037.9628.371
Jul 3, 202436.9436.9436.9436.9427.61-
Jul 2, 202436.7236.7236.7236.7227.45-
Jul 1, 202436.0236.0236.0236.0226.92-
Jun 28, 202436.0236.0236.0236.0226.92-
Jun 27, 202435.9235.9235.9235.9226.85-
Jun 26, 202435.8836.0035.8836.0026.911
Jun 25, 202437.2437.2437.2437.2427.84-
Jun 24, 202436.6636.6636.6636.6627.40-
Jun 21, 202436.6636.6636.6636.6627.40-
Jun 20, 202436.6636.6636.6636.6627.40-
Jun 19, 202436.7036.7036.7036.7027.43-
Jun 18, 202436.0436.0436.0436.0426.94-
Jun 17, 202435.9635.9635.9635.9626.88-
Jun 14, 202436.8436.8436.8436.8427.54-
Jun 13, 202437.7637.7637.7637.7628.22-
Jun 12, 202436.9236.9236.9236.9227.60-
Jun 11, 202436.7836.7836.7836.7827.49-
Jun 10, 202436.4436.4436.4436.4427.24-
Jun 7, 202436.4436.4436.4436.4427.24-
Jun 6, 202436.4436.4436.4436.4427.24-
Jun 5, 202436.1036.1036.1036.1026.98-
Jun 4, 202436.1036.1036.1036.1026.98-
Jun 3, 202435.7235.7235.7235.7226.70-
May 31, 202435.7235.7235.7235.7226.70-
May 30, 202435.7235.7235.7235.7226.70-
May 29, 202436.2036.2036.2036.2027.06-
May 28, 202436.2036.2036.2036.2027.06-
May 27, 202436.1636.1636.1636.1627.03-
May 24, 202436.1636.1636.1636.1627.03-
May 23, 202436.1636.1636.1636.1627.03-
May 22, 202436.1636.1636.1636.1627.03-
May 21, 202435.9435.9435.9435.9426.86-
May 20, 202435.4035.4035.4035.4026.46-
May 17, 202435.3035.3035.3035.3026.39-
May 16, 202435.2035.2035.2035.2026.31-
May 15, 202435.1035.1035.1035.1026.24-
May 14, 202435.1035.1035.1035.1026.24-
May 13, 202434.7835.1234.7835.1226.2550
May 10, 202434.5634.5634.5634.5625.83-
May 9, 202434.5634.5634.5634.5625.83-
May 8, 202434.5634.5634.5634.5625.83-
May 7, 202434.4234.6834.4234.5625.83140
May 6, 202433.8034.4833.8034.4825.778