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

Munich - Delayed Quote EUR

Tate & Lyle PLC (TLYB.MU)

6.58
0.00
(0.00%)
At close: May 5 at 8:06:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20256.586.586.586.586.58-
May 2, 20256.586.586.586.586.58-
Apr 30, 20256.586.586.586.586.58-
Apr 29, 20256.516.516.516.516.51-
Apr 28, 20256.516.516.516.516.51-
Apr 25, 20256.476.476.476.476.47-
Apr 24, 20256.426.426.426.426.42-
Apr 23, 20256.426.426.426.426.42-
Apr 22, 20256.296.296.296.296.29-
Apr 17, 20256.276.276.276.276.27-
Apr 16, 20256.186.186.186.186.18-
Apr 15, 20255.845.845.845.845.84-
Apr 14, 20255.815.815.815.815.81-
Apr 11, 20255.815.815.815.815.81-
Apr 10, 20256.056.056.056.056.05-
Apr 9, 20255.705.705.705.705.70-
Apr 8, 20255.765.765.765.765.76-
Apr 7, 20255.545.545.545.545.54-
Apr 4, 20256.146.146.146.146.14-
Apr 3, 20256.146.146.146.146.14-
Apr 2, 20256.306.306.306.306.30-
Apr 1, 20256.306.306.306.306.30-
Mar 31, 20256.306.306.306.306.30-
Mar 28, 20256.306.306.306.306.30-
Mar 27, 20256.306.306.306.306.30-
Mar 26, 20256.346.346.346.346.34-
Mar 25, 20256.406.406.406.406.40-
Mar 24, 20256.436.436.436.436.43-
Mar 21, 20256.416.416.416.416.41-
Mar 20, 20256.416.416.416.416.41-
Mar 19, 20256.416.416.416.416.41-
Mar 18, 20256.416.416.416.416.41-
Mar 17, 20256.286.286.286.286.28-
Mar 14, 20256.216.216.216.216.21-
Mar 13, 20256.216.216.216.216.21-
Mar 12, 20256.286.286.286.286.28-
Mar 11, 20256.306.306.306.306.30-
Mar 10, 20256.346.346.346.346.34-
Mar 7, 20256.296.296.296.296.29-
Mar 6, 20256.416.416.416.416.41-
Mar 5, 20256.536.536.536.536.53-
Mar 4, 20256.556.556.556.556.55-
Mar 3, 20256.666.666.666.666.66-
Feb 28, 20256.656.656.656.656.65-
Feb 27, 20256.866.866.866.866.86-
Feb 26, 20256.896.896.896.896.89-
Feb 25, 20256.786.786.786.786.78-
Feb 24, 20256.686.686.686.686.68-
Feb 21, 20256.646.646.646.646.64-
Feb 20, 20256.656.656.656.656.65-
Feb 19, 20256.786.786.786.786.78-
Feb 18, 20256.936.936.936.936.93-
Feb 17, 20257.037.037.037.037.03-
Feb 14, 20257.167.167.167.167.16-
Feb 13, 20257.727.727.727.727.72-
Feb 12, 20257.877.877.877.877.87-
Feb 11, 20257.877.877.877.877.87-
Feb 10, 20257.887.887.887.887.88-
Feb 7, 20257.827.827.827.827.82-
Feb 6, 20257.827.827.827.827.82-
Feb 5, 20257.827.827.827.827.82-
Feb 4, 20257.867.867.867.867.86-
Feb 3, 20257.837.837.837.837.83-
Jan 31, 20257.977.977.977.977.97-
Jan 30, 20257.977.977.977.977.97-
Jan 29, 20257.997.997.997.997.99-
Jan 28, 20257.807.807.807.807.80-
Jan 27, 20257.807.807.807.807.80-
Jan 24, 20257.827.827.827.827.82-
Jan 23, 20257.827.827.827.827.82-
Jan 22, 20257.847.847.847.847.84-
Jan 21, 20257.767.767.767.767.76-
Jan 20, 20257.767.767.767.767.76-
Jan 17, 20257.767.767.767.767.76-
Jan 16, 20257.687.687.687.687.68-
Jan 15, 20257.537.537.537.537.53-
Jan 14, 20257.537.537.537.537.53-
Jan 13, 20257.427.427.427.427.42-
Jan 10, 20257.727.727.727.727.72-
Jan 9, 20257.727.727.727.727.72-
Jan 8, 20257.867.867.867.867.86-
Jan 7, 20257.867.867.867.867.86-
Jan 6, 20257.977.977.977.977.97-
Jan 3, 20257.977.977.977.977.97-
Jan 2, 20257.977.977.977.977.97-
Dec 30, 20247.937.937.937.937.93-
Dec 27, 20247.977.977.977.977.97-
Dec 23, 20248.158.158.158.158.15-
Dec 20, 20248.308.308.308.308.30-
Dec 19, 20248.358.358.358.358.35-
Dec 18, 20248.508.508.508.508.50-
Dec 17, 20248.538.538.538.538.53-
Dec 16, 20248.538.538.538.538.53-
Dec 13, 20248.648.648.648.648.64-
Dec 12, 20248.668.668.668.668.66-
Dec 11, 20248.568.568.568.568.56-
Dec 10, 20248.568.568.568.568.56-
Dec 9, 20248.688.688.688.688.68-
Dec 6, 20248.688.688.688.688.68-
Dec 5, 20248.778.778.778.778.77-
Dec 4, 20248.848.848.848.848.84-
Dec 3, 20248.918.918.918.918.91-
Dec 2, 20248.918.918.918.918.91-
Nov 29, 20248.898.898.898.898.89-
Nov 28, 20248.888.888.888.888.88-
Nov 27, 20248.868.868.868.868.86-
Nov 26, 20248.868.868.868.868.86-
Nov 25, 20248.908.908.908.908.90-
Nov 22, 20248.878.878.878.878.87-
Nov 21, 2024 0.07516545 Dividend
Nov 21, 20248.878.878.878.878.87-
Nov 20, 20248.878.878.878.878.81-
Nov 19, 20248.978.978.978.978.91-
Nov 18, 20249.109.109.109.109.03-
Nov 15, 20249.119.119.119.119.05-
Nov 14, 20249.279.279.279.279.20-
Nov 13, 20249.289.289.289.289.21-
Nov 12, 20249.289.289.289.289.21-
Nov 11, 20249.239.239.239.239.17420
Nov 8, 20249.509.509.509.509.43-
Nov 7, 20249.349.349.349.349.27-
Nov 6, 20249.289.289.289.289.22-
Nov 5, 20249.099.099.099.099.02-
Nov 4, 20249.079.079.079.079.01-
Nov 1, 20249.039.039.039.038.96-
Oct 31, 20249.069.069.069.069.00-
Oct 30, 20249.239.239.239.239.16-
Oct 29, 20249.239.239.239.239.16-
Oct 28, 20249.289.289.289.289.21-
Oct 25, 20249.289.289.289.289.21-
Oct 24, 20249.429.429.429.429.35-
Oct 23, 20249.429.429.429.429.35-
Oct 22, 20249.429.429.429.429.35-
Oct 21, 20249.519.519.519.519.44-
Oct 18, 20249.659.659.659.659.58-
Oct 17, 20249.669.669.669.669.59-
Oct 16, 20248.668.668.668.668.60-
Oct 15, 20248.478.478.478.478.40-
Oct 14, 20248.268.268.268.268.20-
Oct 11, 20248.268.268.268.268.20-
Oct 10, 20248.238.238.238.238.17-
Oct 9, 20248.138.138.138.138.07-
Oct 8, 20248.138.138.138.138.07-
Oct 7, 20248.108.108.108.108.05-
Oct 4, 20248.108.108.108.108.05-
Oct 3, 20248.118.118.118.118.06-
Oct 2, 20248.188.188.188.188.12-
Oct 1, 20248.188.188.188.188.12-
Sep 30, 20248.188.188.188.188.12-
Sep 27, 20248.128.128.128.128.06-
Sep 26, 20248.038.038.038.037.98-
Sep 25, 20248.028.028.028.027.97-
Sep 24, 20248.028.028.028.027.97-
Sep 23, 20248.028.028.028.027.97-
Sep 20, 20248.068.068.068.068.01-
Sep 19, 20248.068.068.068.068.01-
Sep 18, 20248.068.068.068.068.01-
Sep 17, 20248.108.108.108.108.05-
Sep 16, 20248.108.108.108.108.05-
Sep 13, 20248.108.108.108.108.05-
Sep 12, 20248.198.198.198.198.13-
Sep 11, 20248.198.198.198.198.13-
Sep 10, 20248.198.198.198.198.13-
Sep 9, 20248.108.108.108.108.04-
Sep 6, 20248.108.108.108.108.04-
Sep 5, 20248.108.108.108.108.04-
Sep 4, 20248.068.068.068.068.01-
Sep 3, 20248.068.068.068.068.01-
Sep 2, 20248.008.008.008.007.94-
Aug 30, 20247.967.967.967.967.90-
Aug 29, 20247.967.967.967.967.90-
Aug 28, 20247.897.897.897.897.83-
Aug 27, 20247.767.767.767.767.71-
Aug 26, 20247.767.767.767.767.71-
Aug 23, 20247.767.767.767.767.71-
Aug 22, 20247.687.687.687.687.62-
Aug 21, 20247.687.687.687.687.62-
Aug 20, 20247.687.687.687.687.62-
Aug 19, 20247.687.687.687.687.62-
Aug 16, 20247.637.637.637.637.57-
Aug 15, 20247.587.587.587.587.53-
Aug 14, 20247.517.517.517.517.45-
Aug 13, 20247.507.507.507.507.45-
Aug 12, 20247.497.497.497.497.44-
Aug 9, 20247.497.497.497.497.44-
Aug 8, 20247.497.497.497.497.44-
Aug 7, 20247.497.497.497.497.44-
Aug 6, 20247.507.507.507.507.45-
Aug 5, 20247.597.597.597.597.53-
Aug 2, 20247.787.787.787.787.72-
Aug 1, 20247.787.787.787.787.72-
Jul 31, 20247.787.787.787.787.72-
Jul 30, 20247.707.707.707.707.64-
Jul 29, 20247.707.707.707.707.64-
Jul 26, 20247.707.707.707.707.64-
Jul 25, 20247.667.667.667.667.60-
Jul 24, 20247.667.667.667.667.60-
Jul 23, 20247.667.667.667.667.60-
Jul 22, 20247.667.667.667.667.60-
Jul 19, 20247.677.677.677.677.61-
Jul 18, 20247.497.497.497.497.43-
Jul 17, 20247.387.387.387.387.32-
Jul 16, 20247.377.377.377.377.32-
Jul 15, 20247.377.377.377.377.32-
Jul 12, 20247.267.267.267.267.20-
Jul 11, 20247.267.267.267.267.20-
Jul 10, 20247.227.227.227.227.17-
Jul 9, 20247.227.227.227.227.17-
Jul 8, 20247.207.207.207.207.15-
Jul 5, 20247.207.207.207.207.15-
Jul 4, 20247.207.207.207.207.15-
Jul 3, 20247.207.207.207.207.15-
Jul 2, 20247.207.207.207.207.15-
Jul 1, 20247.247.247.247.247.19-
Jun 28, 20247.397.397.397.397.34-
Jun 27, 20247.457.457.457.457.40-
Jun 26, 20247.467.467.467.467.41-
Jun 25, 20247.467.467.467.467.41-
Jun 24, 20247.467.467.467.467.41-
Jun 21, 20247.467.467.467.467.41-
Jun 20, 2024 0.15150534 Dividend
Jun 20, 20248.038.038.038.037.98-
Jun 19, 20248.118.118.118.117.92-
Jun 18, 20248.118.118.118.117.92-
Jun 17, 20248.148.148.148.147.95-
Jun 14, 20248.148.148.148.147.95-
Jun 13, 20248.148.148.148.147.95-
Jun 12, 20248.148.148.148.147.95-
Jun 11, 20248.148.148.148.147.95-
Jun 10, 20248.148.148.148.147.95-
Jun 7, 20248.148.148.148.147.95-
Jun 6, 20248.148.148.148.147.95-
Jun 5, 20248.148.148.148.147.95-
Jun 4, 20248.178.178.178.177.98-
Jun 3, 20248.288.288.288.288.09-
May 31, 20248.298.298.298.298.10-
May 30, 20248.318.318.318.318.12-
May 29, 20248.398.398.398.398.20-
May 28, 20248.398.398.398.398.20-
May 27, 20248.368.368.368.368.17-
May 24, 20248.308.308.308.308.11-
May 23, 20247.897.897.897.897.71-
May 22, 20247.917.917.827.827.64100
May 21, 20247.917.917.917.917.72-
May 20, 20247.917.917.917.917.72-
May 17, 20247.917.917.917.917.72-
May 16, 20247.917.917.917.917.72-
May 15, 20247.917.917.917.917.73-
May 14, 20247.917.917.917.917.73-
May 13, 20247.917.917.917.917.73-
May 10, 20247.917.917.917.917.73-
May 9, 20247.917.917.917.917.73-
May 8, 20247.807.807.807.807.62-
May 7, 20247.647.647.647.647.47-
May 6, 20247.647.647.647.647.46-

Related Tickers

KRZA.DU Kerry Group PLC
95.00
+1.06%
 
0N75.IL Bonduelle SCA
8.35
+2.64%
 
ORKLF Orkla ASA
11.59
0.00%
 
KRZ.F Kerry Group plc
95.85
-1.19%
 
BSN.DE Danone S.A.
75.24
-2.49%
 
BON.PA Bonduelle SCA
8.30
-0.60%
 
MAMA Mama's Creations, Inc.
6.63
-0.75%
 
SAP.TO Saputo Inc.
25.97
-0.04%
 
MKC McCormick & Company, Incorporated
75.30
-0.95%
 
SFD Smithfield Foods, Inc. Common Stock
22.60
-1.65%