XETRA - Delayed Quote EUR

TUI AG (TUI1.DE)

Compare
7.11
+0.11
+(1.63%)
At close: March 3 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20256.957.236.897.117.114,677,575
Feb 28, 20257.077.096.917.007.003,390,583
Feb 27, 20257.047.196.987.147.144,155,687
Feb 26, 20257.007.176.967.137.134,506,579
Feb 25, 20256.787.086.756.966.964,636,028
Feb 24, 20256.706.916.556.886.887,064,481
Feb 21, 20256.616.676.536.586.583,929,693
Feb 20, 20256.706.756.566.576.574,780,329
Feb 19, 20257.027.036.576.606.6010,651,832
Feb 18, 20257.227.257.097.097.094,092,255
Feb 17, 20257.157.257.077.187.183,766,414
Feb 14, 20257.237.297.137.147.143,741,769
Feb 13, 20257.417.467.237.237.235,313,851
Feb 12, 20257.597.597.067.277.2711,269,240
Feb 11, 20258.258.287.507.607.6023,281,673
Feb 10, 20258.408.408.408.408.40-
Feb 7, 20258.458.538.378.408.403,769,598
Feb 6, 20258.188.428.108.408.403,402,910
Feb 5, 20258.138.157.948.098.091,860,697
Feb 4, 20258.058.227.998.158.151,892,618
Feb 3, 20257.968.027.808.028.023,405,389
Jan 31, 20258.178.348.148.208.202,095,649
Jan 30, 20258.078.198.048.158.151,368,808
Jan 29, 20258.078.117.998.008.001,347,074
Jan 28, 20257.868.107.828.078.072,273,446
Jan 27, 20257.917.967.747.867.861,857,342
Jan 24, 20257.837.837.837.837.83-
Jan 23, 20257.867.907.747.837.831,925,309
Jan 22, 20258.168.197.887.887.882,802,309
Jan 21, 20257.517.517.517.517.51-
Jan 20, 20257.517.517.517.517.51-
Jan 17, 20257.517.517.517.517.51-
Jan 16, 20257.687.757.477.517.512,668,886
Jan 15, 20257.587.657.537.647.642,015,805
Jan 14, 20257.597.667.557.557.552,828,405
Jan 13, 20257.607.647.447.547.54-
Jan 10, 20257.857.877.607.647.643,259,997
Jan 9, 20257.867.927.787.857.851,975,354
Jan 8, 20258.098.147.887.917.912,943,287
Jan 7, 20258.148.248.058.148.141,769,826
Jan 6, 20258.158.207.968.168.163,153,778
Jan 3, 20258.338.388.098.118.112,871,559
Jan 2, 20258.368.428.248.378.371,918,981
Dec 30, 20248.368.368.368.368.36-
Dec 27, 20248.518.558.298.368.363,011,913
Dec 23, 20248.508.688.448.548.543,808,277
Dec 20, 20248.188.518.108.498.495,789,439
Dec 19, 20248.198.288.108.258.252,914,159
Dec 18, 20248.408.478.318.368.362,397,474
Dec 17, 20248.508.698.368.398.394,275,791
Dec 16, 20248.528.588.398.548.543,090,790
Dec 13, 20248.618.678.498.588.583,572,833
Dec 12, 20248.798.888.378.608.608,432,500
Dec 11, 20248.278.787.748.748.7417,087,900
Dec 10, 20248.568.568.568.568.56-
Dec 9, 20248.568.728.478.568.565,850,064
Dec 6, 20248.388.538.388.458.454,306,135
Dec 5, 20247.938.337.938.338.336,660,094
Dec 4, 20247.847.977.807.917.913,002,522
Dec 3, 20247.607.857.597.857.853,944,452
Dec 2, 20247.527.567.357.567.562,557,809
Nov 29, 20247.517.587.477.517.511,217,377
Nov 28, 20247.417.417.417.417.41-
Nov 27, 20247.437.497.377.417.412,146,813
Nov 26, 20247.607.617.427.437.432,240,781
Nov 25, 20247.477.727.477.707.703,226,983
Nov 22, 20247.477.537.397.427.422,163,537
Nov 21, 20247.427.597.247.467.463,809,620
Nov 20, 20247.497.547.347.417.411,736,964
Nov 19, 20247.687.727.367.437.433,715,355
Nov 18, 20247.737.737.737.737.73-
Nov 15, 20247.567.797.567.737.732,422,268
Nov 14, 20247.567.647.517.627.622,067,227
Nov 13, 20247.657.717.547.557.552,363,651
Nov 12, 20247.877.897.637.647.643,094,264
Nov 11, 20247.957.987.837.907.902,655,374
Nov 8, 20247.927.997.867.867.862,490,227
Nov 7, 20247.757.937.717.927.923,446,579
Nov 6, 20247.808.047.627.697.697,429,778
Nov 5, 20247.707.757.567.697.692,727,754
Nov 4, 20247.607.707.577.697.691,789,801
Nov 1, 20247.667.697.487.627.622,243,830
Oct 31, 20247.417.727.227.647.643,815,863
Oct 30, 20247.757.767.507.577.57-
Oct 29, 20247.857.867.667.797.793,502,661
Oct 28, 20247.807.977.757.837.834,762,110
Oct 25, 20247.617.827.577.677.673,779,118
Oct 24, 20247.757.887.727.737.733,641,468
Oct 23, 20247.547.777.547.737.734,982,026
Oct 22, 20247.397.557.397.537.533,201,441
Oct 21, 20247.337.477.327.407.403,408,273
Oct 18, 20247.347.387.277.357.353,222,366
Oct 17, 20247.257.387.177.357.354,791,772
Oct 16, 20247.027.246.987.237.235,321,878
Oct 15, 20246.897.086.897.057.054,057,443
Oct 14, 20246.856.896.746.866.861,977,254
Oct 11, 20246.866.906.806.876.871,671,055
Oct 10, 20246.796.876.756.876.871,991,958
Oct 9, 20246.706.846.706.846.842,360,639
Oct 8, 20246.586.766.556.766.761,985,158
Oct 7, 20246.626.686.506.676.672,323,076
Oct 4, 20246.396.576.366.556.552,398,211
Oct 3, 20246.386.546.356.396.392,642,239
Oct 2, 20246.686.686.316.396.397,206,184
Oct 1, 20246.906.946.656.706.704,912,026
Sep 30, 20246.986.996.766.846.843,981,163
Sep 27, 20246.977.136.967.017.014,614,618
Sep 26, 20246.746.976.736.926.925,762,097
Sep 25, 20246.696.776.666.676.673,459,499
Sep 24, 20246.686.826.606.696.694,336,073
Sep 23, 20246.566.716.506.616.613,713,055
Sep 20, 20246.566.736.516.556.555,869,020
Sep 19, 20246.516.686.466.656.654,698,785
Sep 18, 20246.306.486.256.446.444,338,322
Sep 17, 20246.056.316.036.306.304,519,008
Sep 16, 20245.936.015.886.016.011,622,237
Sep 13, 20245.875.975.855.945.941,876,624
Sep 12, 20245.855.945.765.855.852,893,745
Sep 11, 20245.845.895.755.815.811,623,064
Sep 10, 20245.825.895.765.835.831,330,777
Sep 9, 20245.805.885.805.835.831,432,557
Sep 6, 20245.905.925.775.775.771,788,881
Sep 5, 20245.765.985.745.915.911,713,355
Sep 4, 20245.755.865.705.825.822,998,426
Sep 3, 20245.965.985.865.955.951,955,866
Sep 2, 20245.995.995.825.975.971,837,562
Aug 30, 20246.146.185.905.965.964,444,075
Aug 29, 20246.126.226.106.156.151,846,024
Aug 28, 20246.206.286.106.106.102,788,098
Aug 27, 20245.926.195.896.186.183,585,190
Aug 26, 20245.845.915.815.895.891,416,396
Aug 23, 20245.735.865.735.855.852,778,679
Aug 22, 20245.735.835.715.755.751,604,859
Aug 21, 20245.755.865.715.715.712,152,503
Aug 20, 20245.835.935.795.795.792,279,317
Aug 19, 20245.805.845.775.825.821,744,814
Aug 16, 20245.715.825.695.785.783,581,314
Aug 15, 20245.645.725.485.665.665,615,537
Aug 14, 20245.855.885.545.605.608,036,519
Aug 13, 20245.365.595.365.545.543,720,533
Aug 12, 20245.425.485.345.355.352,253,914
Aug 9, 20245.355.515.335.375.372,401,500
Aug 8, 20245.315.355.255.315.312,318,451
Aug 7, 20245.365.455.305.355.353,842,096
Aug 6, 20245.525.525.235.325.323,392,936
Aug 5, 20245.225.395.055.365.368,313,261
Aug 2, 20245.705.705.485.565.567,256,380
Aug 1, 20245.955.975.785.805.802,612,514
Jul 31, 20246.136.185.975.975.972,709,320
Jul 30, 20246.076.206.076.086.081,624,278
Jul 29, 20246.116.126.006.056.051,832,695
Jul 26, 20246.016.165.996.086.082,305,910
Jul 25, 20245.976.005.786.006.003,843,499
Jul 24, 20245.956.155.956.016.014,192,755
Jul 23, 20246.296.325.845.955.959,379,556
Jul 22, 20246.456.486.156.276.279,311,060
Jul 19, 20246.666.716.416.556.5510,537,560
Jul 18, 20247.137.206.756.756.755,997,736
Jul 17, 20246.927.246.927.157.156,849,874
Jul 16, 20246.766.936.746.926.922,676,491
Jul 15, 20246.676.826.646.796.792,311,243
Jul 12, 20246.756.766.546.736.733,906,365
Jul 11, 20246.686.776.566.736.734,744,763
Jul 10, 20246.626.746.586.646.641,926,213
Jul 9, 20246.726.776.546.586.582,581,890
Jul 8, 20246.556.766.546.746.743,410,319
Jul 5, 20246.506.726.496.526.523,199,545
Jul 4, 20246.536.556.456.476.471,668,417
Jul 3, 20246.506.586.456.526.524,005,610
Jul 2, 20246.506.536.346.436.437,416,501
Jul 1, 20246.676.756.616.626.622,555,055
Jun 28, 20246.676.736.596.606.602,661,603
Jun 27, 20246.606.756.556.656.654,155,071
Jun 26, 20246.906.966.546.546.545,187,261
Jun 25, 20246.796.926.686.926.923,407,995
Jun 24, 20246.806.986.736.866.862,397,627
Jun 21, 20246.836.946.726.766.7613,899,648
Jun 20, 20246.836.926.486.876.875,041,745
Jun 19, 20246.876.946.836.856.851,646,134
Jun 18, 20246.966.966.966.966.96-
Jun 17, 20246.827.116.826.966.963,004,058
Jun 14, 20247.087.106.776.776.773,777,818
Jun 13, 20247.167.217.017.017.014,912,886
Jun 12, 20247.047.206.977.197.193,406,788
Jun 11, 20247.107.287.017.037.033,324,481
Jun 10, 20246.977.156.897.107.105,705,961
Jun 7, 20247.027.126.866.996.993,459,447
Jun 6, 20247.447.457.077.117.115,568,068
Jun 5, 20247.017.456.987.297.298,818,656
Jun 4, 20247.007.036.786.916.916,246,146
Jun 3, 20246.406.856.386.806.807,263,811
May 31, 20246.436.496.276.346.348,567,795
May 30, 20246.416.466.286.466.464,394,138
May 29, 20246.646.646.476.496.492,976,305
May 28, 20246.576.776.546.706.703,930,942
May 27, 20246.546.576.476.546.541,133,981
May 24, 20246.296.486.216.486.482,889,716
May 23, 20246.356.496.276.326.322,448,703
May 22, 20246.366.396.266.396.392,315,470
May 21, 20246.456.466.316.346.342,825,967
May 20, 20246.526.566.436.496.491,667,109
May 17, 20246.696.726.406.536.535,479,458
May 16, 20246.966.986.686.716.713,836,494
May 15, 20246.867.216.686.906.906,331,764
May 14, 20246.997.136.837.007.004,223,095
May 13, 20246.796.956.706.926.922,766,594
May 10, 20246.686.876.606.756.752,582,170
May 9, 20246.646.786.606.656.651,576,652
May 8, 20246.716.756.596.656.652,572,798
May 7, 20246.796.866.616.696.693,224,926
May 6, 20246.686.786.636.736.731,177,029
May 3, 20246.686.766.626.646.641,374,814
May 2, 20246.706.716.566.626.621,743,264
Apr 30, 20246.836.876.646.646.641,320,539
Apr 29, 20246.836.836.716.826.821,418,758
Apr 26, 20246.796.846.746.756.751,799,591
Apr 25, 20246.716.876.646.716.711,684,502
Apr 24, 20246.936.946.716.726.722,049,791
Apr 23, 20246.907.006.826.906.902,031,182
Apr 22, 20246.816.976.796.836.832,575,241
Apr 19, 20246.566.726.556.686.682,410,376
Apr 18, 20246.656.776.616.726.722,144,274
Apr 17, 20246.686.766.546.576.572,864,853
Apr 16, 20247.007.016.646.696.696,899,813
Apr 15, 20247.287.497.197.207.203,622,082
Apr 12, 20247.647.747.237.357.355,000,676
Apr 11, 20247.887.927.387.517.515,041,876
Apr 10, 20247.958.007.807.917.913,263,622
Apr 9, 20247.948.027.887.897.893,035,935
Apr 8, 20247.737.977.687.867.864,490,645
Apr 5, 20247.497.667.477.597.592,568,410
Apr 4, 20247.507.757.407.747.743,087,807
Apr 3, 20247.457.497.317.487.481,786,717
Apr 2, 20247.717.807.327.407.404,595,568
Mar 28, 20247.587.747.537.647.642,421,244
Mar 27, 20247.517.687.427.557.553,952,698
Mar 26, 20247.157.627.147.497.497,689,851
Mar 25, 20246.777.166.777.167.164,948,461
Mar 22, 20246.806.976.806.886.881,594,033
Mar 21, 20246.806.986.786.806.802,640,647
Mar 20, 20246.566.736.476.726.722,199,663
Mar 19, 20246.586.596.466.586.581,366,389
Mar 18, 20246.626.786.556.566.561,844,346
Mar 15, 20246.646.746.596.636.631,580,321
Mar 14, 20246.666.736.606.666.661,300,833
Mar 13, 20246.766.816.666.676.671,346,756
Mar 12, 20246.756.826.636.726.722,209,947
Mar 11, 20246.656.746.596.726.721,491,549
Mar 8, 20246.796.916.596.706.702,951,576
Mar 7, 20246.636.916.636.776.773,920,465
Mar 6, 20246.436.676.386.676.675,509,744
Mar 5, 20246.216.246.036.126.123,629,095
Mar 4, 20246.436.436.246.296.292,668,993

Related Tickers

JET2.L Jet2 plc
1,404.00
-0.07%
 
CCL.L Carnival Corporation & plc
1,711.00
+0.23%
 
TRIP Tripadvisor, Inc.
14.39
-2.77%
 
CVC1.F Carnival Corporation & plc
22.32
-2.98%
 
LMN.SW lastminute.com N.V.
14.10
+0.43%
 
CCL Carnival Corporation & plc
23.26
-2.80%
 
1NC.F Norwegian Cruise Line Holdings Ltd.
21.13
-2.67%
 
DG1.F Jet2 plc
17.10
+2.40%
 
NCLH Norwegian Cruise Line Holdings Ltd.
21.95
-3.39%
 
TCOM Trip.com Group Limited
57.81
+1.99%