Timbercreek Financial Corp. (58O.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 162 |
| 29 June 2022 | 0.0575 Dividend | |||||
| 28 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
| 27 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
| 24 June 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - |
| 23 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
| 22 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
| 21 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
| 20 June 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | - |
| 17 June 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - |
| 16 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - |
| 15 June 2022 | 5.80 | 6.15 | 5.80 | 6.15 | 6.09 | 162 |
| 14 June 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - |
| 13 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
| 10 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
| 09 June 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 08 June 2022 | 6.40 | 6.65 | 6.40 | 6.55 | 6.49 | 316 |
| 07 June 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 06 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| 03 June 2022 | 6.50 | 6.85 | 6.50 | 6.85 | 6.78 | 250 |
| 02 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| 01 June 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | - |
| 31 May 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | - |
| 30 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| 30 May 2022 | 0.0575 Dividend | |||||
| 27 May 2022 | 6.35 | 6.75 | 6.35 | 6.75 | 6.63 | 160 |
| 26 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
| 25 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - |
| 24 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
| 23 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
| 20 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
| 19 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
| 18 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - |
| 17 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - |
| 16 May 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - |
| 13 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
| 12 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | - |
| 11 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
| 10 May 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - |
| 09 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - |
| 06 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | - |
| 05 May 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | - |
| 04 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | - |
| 03 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - |
| 02 May 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - |
| 29 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - |
| 28 Apr 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | - |
| 28 Apr 2022 | 0.0575 Dividend | |||||
| 27 Apr 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | - |
| 26 Apr 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | - |
| 25 Apr 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | - |
| 22 Apr 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | - |
| 21 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.72 | - |
| 20 Apr 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | - |
| 19 Apr 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 14 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
| 13 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
| 12 Apr 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 11 Apr 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | - |
| 08 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
| 07 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
| 06 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
| 05 Apr 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | - |
| 04 Apr 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 01 Apr 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - |
| 31 Mar 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.52 | - |
| 30 Mar 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | - |
| 30 Mar 2022 | 0.0575 Dividend | |||||
| 29 Mar 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | - |
| 28 Mar 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | - |
| 25 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
| 24 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
| 23 Mar 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.56 | - |
| 22 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
| 21 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
| 18 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | - |
| 17 Mar 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | - |
| 16 Mar 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - |
| 15 Mar 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.32 | - |
| 14 Mar 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | - |
| 11 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
| 10 Mar 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | - |
| 09 Mar 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.22 | - |
| 08 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
| 07 Mar 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | - |
| 04 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
| 03 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
| 02 Mar 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | - |
| 01 Mar 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | - |
| 28 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.37 | - |
| 25 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.32 | - |
| 25 Feb 2022 | 0.0575 Dividend | |||||
| 24 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - |
| 23 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.27 | - |
| 22 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - |
| 21 Feb 2022 | 6.55 | 6.65 | 6.55 | 6.65 | 6.36 | - |
| 18 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.27 | - |
| 17 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.27 | - |
| 16 Feb 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.27 | - |
| 15 Feb 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
