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

Munich - Delayed Quote EUR

TKH Group NV (TWSA.MU)

34.84
-0.34
(-0.97%)
At close: April 30 at 8:04:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202534.8434.8434.8434.8434.84-
Apr 29, 202535.1835.1835.1835.1835.18-
Apr 28, 202535.1835.1835.1835.1835.18-
Apr 25, 202535.1835.1835.1835.1835.18-
Apr 24, 202534.9434.9434.9434.9434.94-
Apr 23, 202534.6034.6034.6034.6034.60-
Apr 22, 202534.4634.4634.4634.4634.46-
Apr 17, 202534.4634.4634.4634.4634.46-
Apr 16, 202534.4034.4034.4034.4034.40-
Apr 15, 202534.9034.9034.9034.9034.90-
Apr 14, 202534.3434.3434.3434.3434.34-
Apr 11, 202533.6433.6433.6433.6433.64-
Apr 10, 202535.6235.6235.6235.6235.62-
Apr 9, 202532.9232.9232.9232.9232.92-
Apr 8, 202533.2433.2433.2433.2433.24-
Apr 7, 202531.9431.9431.9431.9431.94-
Apr 4, 202534.9434.9434.9434.9434.94-
Apr 3, 202535.4435.4435.4435.4435.44-
Apr 2, 202536.1236.1236.1236.1236.12-
Apr 1, 202536.3636.3636.3636.3636.36-
Mar 31, 202537.3037.3037.3037.3037.30-
Mar 28, 202538.2838.2838.2838.2838.28-
Mar 27, 202538.1438.1438.1438.1438.14-
Mar 26, 202538.1438.1438.1438.1438.14-
Mar 25, 202538.1238.1238.1238.1238.12-
Mar 24, 202538.7638.7638.7638.7638.76-
Mar 21, 202539.1039.1039.1039.1039.10-
Mar 20, 202539.7639.7639.7639.7639.76-
Mar 19, 202540.2040.2040.2040.2040.20-
Mar 18, 202539.3239.3239.3239.3239.32-
Mar 17, 202538.8238.8238.8238.8238.82-
Mar 14, 202537.7438.8237.7438.8238.82200
Mar 13, 202538.3838.3838.3838.3838.38-
Mar 12, 202538.8038.8038.8038.8038.80-
Mar 11, 202538.6438.6438.6438.6438.64-
Mar 10, 202538.8438.8438.8438.8438.84-
Mar 7, 202538.6638.6638.6638.6638.66-
Mar 6, 202538.2838.2838.2838.2838.28-
Mar 5, 202537.2637.2637.2637.2637.26-
Mar 4, 202537.4437.4437.4437.4437.44-
Mar 3, 202537.1837.1837.1837.1837.18-
Feb 28, 202537.1837.1837.1837.1837.18-
Feb 27, 202537.7237.7237.7237.7237.72-
Feb 26, 202537.7237.7237.7237.7237.72-
Feb 25, 202537.2037.2037.2037.2037.20-
Feb 24, 202537.4437.4437.4437.4437.44-
Feb 21, 202537.4237.4237.4237.4237.42-
Feb 20, 202537.4237.4237.4237.4237.42-
Feb 19, 202537.4237.4237.4237.4237.42-
Feb 18, 202537.2437.2437.2437.2437.24-
Feb 17, 202537.0237.0237.0237.0237.02-
Feb 14, 202536.7036.7036.7036.7036.70-
Feb 13, 202536.6436.6436.6436.6436.64-
Feb 12, 202536.3636.3636.3636.3636.36-
Feb 11, 202535.8635.8635.8635.8635.86-
Feb 10, 202535.8635.8635.8635.8635.86-
Feb 7, 202536.2036.2036.2036.2036.20-
Feb 6, 202535.4235.4235.4235.4235.42-
Feb 5, 202534.9634.9634.9634.9634.96-
Feb 4, 202534.9834.9834.9834.9834.98-
Feb 3, 202534.7434.7434.7434.7434.74-
Jan 31, 202535.3035.3035.3035.3035.30-
Jan 30, 202534.8434.8434.8434.8434.84-
Jan 29, 202534.7634.7634.7634.7634.76-
Jan 28, 202534.6034.6034.6034.6034.60-
Jan 27, 202534.8034.8034.8034.8034.80-
Jan 24, 202535.0035.0035.0035.0035.00-
Jan 23, 202534.9634.9634.9634.9634.96-
Jan 22, 202534.9634.9634.9634.9634.96-
Jan 21, 202534.8434.8434.8434.8434.84-
Jan 20, 202534.5834.5834.5834.5834.58-
Jan 17, 202534.4834.4834.4834.4834.48-
Jan 16, 202534.4834.4834.4834.4834.48-
Jan 15, 202534.1634.1634.1634.1634.16-
Jan 14, 202534.6434.6434.6434.6434.64-
Jan 13, 202534.2234.2234.2234.2234.22-
Jan 10, 202534.3234.3234.3234.3234.32-
Jan 9, 202534.3234.3234.3234.3234.32-
Jan 8, 202534.6434.6434.6434.6434.64-
Jan 7, 202534.1034.1034.1034.1034.10-
Jan 6, 202534.1034.1034.1034.1034.10-
Jan 3, 202533.5633.5633.5633.5633.56-
Jan 2, 202533.6033.6033.6033.6033.60-
Dec 30, 202433.3433.3433.3433.3433.34-
Dec 27, 202433.3433.3433.3433.3433.34-
Dec 23, 202432.5232.5232.5232.5232.52-
Dec 20, 202431.1032.5231.1032.5232.5289
Dec 19, 202431.1631.1631.1631.1631.16-
Dec 18, 202430.3430.3430.3430.3430.34-
Dec 17, 202430.9430.9430.9430.9430.94-
Dec 16, 202431.0231.0231.0231.0231.02-
Dec 13, 202431.0031.0031.0031.0031.00-
Dec 12, 202431.0031.0031.0031.0031.00-
Dec 11, 202430.9830.9830.9830.9830.98-
Dec 10, 202430.9830.9830.9830.9830.98-
Dec 9, 202431.0431.0431.0431.0431.04-
Dec 6, 202431.0431.0431.0431.0431.04-
Dec 5, 202431.1431.1431.1431.1431.14-
Dec 4, 202430.7430.7430.7430.7430.74-
Dec 3, 202430.7430.7430.7430.7430.74-
Dec 2, 202430.5230.5230.5230.5230.52-
Nov 29, 202430.7430.7430.7430.7430.74-
Nov 28, 202431.0431.0431.0431.0431.04-
Nov 27, 202431.0431.0431.0431.0431.04-
Nov 26, 202431.6231.6231.6231.6231.62-
Nov 25, 202432.1832.1832.1832.1832.18-
Nov 22, 202432.1432.1432.1432.1432.14-
Nov 21, 202432.2632.2632.2632.2632.26-
Nov 20, 202432.6232.6232.6232.6232.62-
Nov 19, 202432.9432.9432.9432.9432.94-
Nov 18, 202433.5833.5833.5833.5833.58-
Nov 15, 202432.8232.8232.8232.8232.82-
Nov 14, 202432.7632.7632.7632.7632.76-
Nov 13, 202432.8432.8432.8432.8432.84-
Nov 12, 202435.9035.9035.9035.9035.90-
Nov 11, 202436.5236.5236.5236.5236.52-
Nov 8, 202436.3436.3436.3436.3436.34-
Nov 7, 202436.4636.4636.4636.4636.46-
Nov 6, 202436.3836.3836.3836.3836.38-
Nov 5, 202436.0236.0236.0236.0236.02-
Nov 4, 202437.1237.1237.1237.1237.12-
Nov 1, 202437.4237.4237.4237.4237.42-
Oct 31, 202437.6237.6237.6237.6237.62-
Oct 30, 202438.4038.4038.4038.4038.40-
Oct 29, 202438.5038.5038.5038.5038.50-
Oct 28, 202438.2038.2038.2038.2038.20-
Oct 25, 202438.2038.2038.2038.2038.20-
Oct 24, 202437.1237.1237.1237.1237.12-
Oct 23, 202437.4237.4237.4237.4237.42-
Oct 22, 202437.6037.6037.6037.6037.60-
Oct 21, 202437.8837.8837.8837.8837.88-
Oct 18, 202437.8237.8237.8237.8237.82-
Oct 17, 202437.9037.9037.9037.9037.90-
Oct 16, 202437.5837.5837.5837.5837.58-
Oct 15, 202438.2238.2238.2238.2238.22-
Oct 14, 202437.6237.6237.6237.6237.62-
Oct 11, 202437.6237.6237.6237.6237.62-
Oct 10, 202437.6637.7637.6637.7637.7690
Oct 9, 202437.4637.4637.4637.4637.46-
Oct 8, 202437.4037.4037.4037.4037.40-
Oct 7, 202437.7037.7037.7037.7037.70-
Oct 4, 202437.2837.2837.2837.2837.28-
Oct 3, 202437.4237.4237.4237.4237.42-
Oct 2, 202437.4237.4237.4237.4237.42-
Oct 1, 202437.9637.9637.9637.9637.96-
Sep 30, 202438.0238.0238.0238.0238.02-
Sep 27, 202437.8837.8837.8837.8837.88-
Sep 26, 202437.5837.5837.5837.5837.58-
Sep 25, 202436.8236.8236.8236.8236.82-
Sep 24, 202437.4037.4037.4037.4037.40-
Sep 23, 202437.0637.0637.0637.0637.06-
Sep 20, 202437.7637.7637.7637.7637.76-
Sep 19, 202437.2237.2237.2237.2237.22-
Sep 18, 202437.1437.1437.1437.1437.14-
Sep 17, 202436.5436.5436.5436.5436.54-
Sep 16, 202436.5636.5636.5636.5636.56-
Sep 13, 202436.3036.3036.3036.3036.30-
Sep 12, 202436.3436.3436.3436.3436.34-
Sep 11, 202435.7635.7635.7635.7635.76-
Sep 10, 202436.2036.2036.2036.2036.20-
Sep 9, 202435.7835.7835.7835.7835.78-
Sep 6, 202436.5036.5036.5036.5036.50-
Sep 5, 202436.5436.5436.5436.5436.54-
Sep 4, 202436.0636.0636.0636.0636.06-
Sep 3, 202437.0237.0237.0237.0237.02-
Sep 2, 202437.0037.0037.0037.0037.00-
Aug 30, 202436.7236.7236.7236.7236.72-
Aug 29, 202436.1436.1436.1436.1436.14-
Aug 28, 202436.5236.5236.0836.0836.0855
Aug 27, 202436.6236.6236.6236.6236.62-
Aug 26, 202436.8436.8436.8436.8436.84-
Aug 23, 202436.8436.8436.8436.8436.84-
Aug 22, 202437.4837.4837.4837.4837.48-
Aug 21, 202437.1637.1637.1637.1637.16-
Aug 20, 202437.2037.2037.2037.2037.20-
Aug 19, 202436.9436.9436.9436.9436.94-
Aug 16, 202436.9436.9436.9436.9436.94-
Aug 15, 202436.3436.3436.3436.3436.34-
Aug 14, 202436.9836.9836.9836.9836.98-
Aug 13, 202438.5838.5836.3436.3436.34200
Aug 12, 202438.5838.5838.5838.5838.58-
Aug 9, 202438.5838.5838.5838.5838.58-
Aug 8, 202438.5438.5438.5438.5438.54-
Aug 7, 202438.5438.5438.5438.5438.54-
Aug 6, 202438.5438.5438.5438.5438.54-
Aug 5, 202437.4637.4637.4637.4637.46-
Aug 2, 202438.7438.7438.7438.7438.74-
Aug 1, 202440.3040.3040.3040.3040.30-
Jul 31, 202440.2840.2840.2840.2840.28-
Jul 30, 202440.2840.2840.2840.2840.28-
Jul 29, 202440.5240.5240.5240.5240.52-
Jul 26, 202440.5240.5240.5240.5240.52-
Jul 25, 202440.5240.5240.5240.5240.52-
Jul 24, 202440.5840.5840.5840.5840.58-
Jul 23, 202441.0441.0441.0441.0441.04-
Jul 22, 202441.2841.2841.2841.2841.28-
Jul 19, 202442.3242.3242.3242.3242.32-
Jul 18, 202442.9042.9042.9042.9042.90-
Jul 17, 202443.1643.1643.1643.1643.16-
Jul 16, 202443.3443.3443.3443.3443.34-
Jul 15, 202443.2443.2443.2443.2443.24-
Jul 12, 202442.9242.9242.9242.9242.92-
Jul 11, 202442.5442.5442.5442.5442.54-
Jul 10, 202442.5842.5842.5842.5842.58-
Jul 9, 202443.5843.5843.5843.5843.58-
Jul 8, 202443.7243.7243.7243.7243.72-
Jul 5, 202442.1242.1242.1242.1242.12-
Jul 4, 202441.8041.8041.8041.8041.80-
Jul 3, 202441.3441.3441.3441.3441.34-
Jul 2, 202441.1641.1641.1641.1641.16-
Jul 1, 202441.1641.1641.1641.1641.16-
Jun 28, 202440.9440.9440.9440.9440.94-
Jun 27, 202440.9840.9840.9840.9840.98-
Jun 26, 202441.0641.0641.0641.0641.06-
Jun 25, 202440.6840.6840.6840.6840.68-
Jun 24, 202440.5040.5040.5040.5040.50-
Jun 21, 202440.6240.6240.6240.6240.62-
Jun 20, 202439.9239.9239.9239.9239.92-
Jun 19, 202440.4040.4040.4040.4040.40-
Jun 18, 202440.4440.4440.4440.4440.44-
Jun 17, 202440.2640.2640.2640.2640.26-
Jun 14, 202441.1841.1841.1841.1841.18-
Jun 13, 202442.2842.2842.2842.2842.28-
Jun 12, 202441.9441.9441.9441.9441.94-
Jun 11, 202442.4642.4642.4642.4642.46-
Jun 10, 202442.4642.4642.4642.4642.46-
Jun 7, 202442.7842.7842.7842.7842.78-
Jun 6, 202442.8842.8842.8842.8842.88-
Jun 5, 202442.7442.7442.7442.7442.74-
Jun 4, 202442.9242.9242.9242.9242.92-
Jun 3, 202443.1643.1643.1643.1643.16-
May 31, 202443.1043.1043.1043.1043.10-
May 30, 202442.8242.8242.8242.8242.82-
May 29, 202443.4443.4443.4443.4443.44-
May 28, 202443.2443.2443.2443.2443.24-
May 27, 202442.4642.4642.4642.4642.46-
May 24, 202441.3241.3241.3241.3241.32-
May 23, 202441.0841.0841.0841.0841.08-
May 22, 202440.9440.9440.9440.9440.94-
May 21, 202441.1441.1441.1441.1441.14-
May 20, 202441.1441.1441.1441.1441.14-
May 17, 202440.4840.4840.4840.4840.48-
May 16, 202440.3640.3640.3640.3640.36-
May 15, 202439.7039.7039.7039.7039.70-
May 14, 202439.5239.5239.5239.5239.52-
May 13, 202439.6639.6639.6639.6639.66-
May 10, 202439.9639.9839.9639.9839.98-
May 9, 2024 1.7 Dividend
May 9, 202439.9839.9839.9839.9839.98-
May 8, 202441.4841.4841.4841.4839.78-
May 7, 202441.0841.0841.0841.0839.40-
May 6, 202440.0440.0440.0440.0438.40-
May 3, 202440.0440.0440.0440.0438.40-
May 2, 202440.5840.5840.5840.5838.92-
Apr 30, 202440.9040.9040.9040.9039.22-