Timbercreek Financial Corp. (58O.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| 30 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 30 Jan 2023 | 0.0575 Dividend | |||||
| 27 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
| 26 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| 25 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| 24 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
| 23 Jan 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | - |
| 20 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| 19 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | - |
| 18 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - |
| 17 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - |
| 16 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - |
| 13 Jan 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | - |
| 12 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 11 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - |
| 10 Jan 2023 | 5.05 | 5.35 | 5.05 | 5.35 | 5.29 | 100 |
| 09 Jan 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - |
| 06 Jan 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - |
| 05 Jan 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | - |
| 04 Jan 2023 | 4.88 | 5.20 | 4.88 | 5.20 | 5.14 | 100 |
| 03 Jan 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - |
| 02 Jan 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - |
| 30 Dec 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | - |
| 29 Dec 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | - |
| 29 Dec 2022 | 0.0575 Dividend | |||||
| 28 Dec 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
| 27 Dec 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | - |
| 23 Dec 2022 | 4.72 | 5.00 | 4.72 | 5.00 | 4.89 | 150 |
| 22 Dec 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
| 21 Dec 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | - |
| 20 Dec 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | - |
| 19 Dec 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
| 16 Dec 2022 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
| 15 Dec 2022 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | - |
| 14 Dec 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - |
| 13 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
| 12 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
| 09 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
| 08 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - |
| 07 Dec 2022 | 5.15 | 5.20 | 5.15 | 5.20 | 5.08 | 296 |
| 06 Dec 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | - |
| 05 Dec 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | - |
| 02 Dec 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | - |
| 01 Dec 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
| 30 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
| 29 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | - |
| 29 Nov 2022 | 0.0575 Dividend | |||||
| 28 Nov 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.47 | - |
| 25 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
| 24 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
| 23 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
| 22 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
| 21 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
| 18 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
| 17 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
| 16 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
| 15 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
| 14 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
| 11 Nov 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.32 | - |
| 10 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
| 09 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
| 08 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
| 07 Nov 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | - |
| 04 Nov 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | - |
| 03 Nov 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | - |
| 02 Nov 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.27 | - |
| 01 Nov 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.37 | - |
| 31 Oct 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.66 | 333 |
| 28 Oct 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.42 | - |
| 28 Oct 2022 | 0.0575 Dividend | |||||
| 27 Oct 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | - |
| 26 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
| 25 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
| 24 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
| 21 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
| 20 Oct 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
| 19 Oct 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
| 18 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
| 17 Oct 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
| 14 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
| 13 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
| 12 Oct 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
| 11 Oct 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | - |
| 10 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
| 07 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
| 06 Oct 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - |
| 05 Oct 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.41 | - |
| 04 Oct 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - |
| 03 Oct 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
| 30 Sept 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | - |
| 29 Sept 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.41 | - |
| 28 Sept 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - |
| 28 Sept 2022 | 0.0575 Dividend | |||||
| 27 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.40 | - |
| 26 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | - |
| 23 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | - |
| 22 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.50 | - |
| 21 Sept 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.54 | - |
| 20 Sept 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
