TopBuild Corp. (28T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 21 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 20 May 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 17 May 2024 | 368.00 | 380.00 | 368.00 | 380.00 | 380.00 | - |
| 16 May 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 15 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 14 May 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 13 May 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 101 |
| 10 May 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 09 May 2024 | 364.00 | 376.00 | 364.00 | 376.00 | 376.00 | 9 |
| 08 May 2024 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 10 |
| 07 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 06 May 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 03 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 02 May 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 30 Apr 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 29 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 26 Apr 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 25 Apr 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 24 Apr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 23 Apr 2024 | 354.00 | 368.00 | 354.00 | 368.00 | 368.00 | 3 |
| 22 Apr 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 19 Apr 2024 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | 8 |
| 18 Apr 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 17 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 16 Apr 2024 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 16 |
| 15 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 12 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 11 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 10 Apr 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 09 Apr 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 08 Apr 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| 05 Apr 2024 | 396.00 | 410.00 | 396.00 | 410.00 | 410.00 | 2 |
| 04 Apr 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 03 Apr 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 02 Apr 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 28 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 27 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 26 Mar 2024 | 396.00 | 406.00 | 396.00 | 406.00 | 406.00 | 9 |
| 25 Mar 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 22 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 21 Mar 2024 | 382.00 | 404.00 | 382.00 | 404.00 | 404.00 | 4 |
| 20 Mar 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 19 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 18 Mar 2024 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 54 |
| 15 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 14 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 13 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 12 Mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 11 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 08 Mar 2024 | 376.00 | 384.00 | 376.00 | 384.00 | 384.00 | 2 |
| 07 Mar 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 06 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 05 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 04 Mar 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 01 Mar 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 29 Feb 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 28 Feb 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| 27 Feb 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 26 Feb 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 23 Feb 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 22 Feb 2024 | 348.00 | 370.00 | 348.00 | 370.00 | 370.00 | 4 |
| 21 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 20 Feb 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 19 Feb 2024 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 11 |
| 16 Feb 2024 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | 30 |
| 15 Feb 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| 14 Feb 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 13 Feb 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| 12 Feb 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 09 Feb 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 08 Feb 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 07 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 06 Feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| 05 Feb 2024 | 348.00 | 360.00 | 344.00 | 344.00 | 344.00 | 21 |
| 02 Feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 01 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 31 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 30 Jan 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 29 Jan 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 26 Jan 2024 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | - |
| 25 Jan 2024 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | - |
| 24 Jan 2024 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | - |
| 23 Jan 2024 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | - |
| 22 Jan 2024 | 338.00 | 348.00 | 338.00 | 348.00 | 348.00 | 28 |
| 19 Jan 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 18 Jan 2024 | 328.00 | 344.00 | 328.00 | 344.00 | 344.00 | 29 |
| 17 Jan 2024 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 29 |
| 16 Jan 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 15 Jan 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 12 Jan 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 11 Jan 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 10 Jan 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 09 Jan 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 08 Jan 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 05 Jan 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 04 Jan 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 03 Jan 2024 | 332.00 | 332.00 | 324.00 | 324.00 | 324.00 | - |
| 02 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 29 Dec 2023 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.