Timbercreek Financial Corp. (58O.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 21 Sept 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 20 Sept 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 Sept 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 16 Sept 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 15 Sept 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 Sept 2022 | 6.00 | 6.00 | 6.00 | 6.05 | 6.05 | - |
| 13 Sept 2022 | 6.05 | 6.05 | 6.05 | 6.10 | 6.10 | - |
| 12 Sept 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 09 Sept 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 08 Sept 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 07 Sept 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 06 Sept 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 05 Sept 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 02 Sept 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 01 Sept 2022 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 240 |
| 31 Aug 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 30 Aug 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 30 Aug 2022 | 0.0575 Dividend | |||||
| 29 Aug 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
| 26 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 25 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 24 Aug 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| 23 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 22 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 19 Aug 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | - |
| 18 Aug 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| 17 Aug 2022 | 6.45 | 6.65 | 6.45 | 6.65 | 6.59 | 1,000 |
| 16 Aug 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| 15 Aug 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| 12 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 11 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - |
| 10 Aug 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
| 09 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 08 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - |
| 05 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 04 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - |
| 03 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - |
| 02 Aug 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - |
| 01 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - |
| 29 July 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
| 28 July 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
| 28 July 2022 | 0.0575 Dividend | |||||
| 27 July 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
| 26 July 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | - |
| 25 July 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - |
| 22 July 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | - |
| 21 July 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - |
| 20 July 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - |
| 19 July 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | - |
| 18 July 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | - |
| 15 July 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | - |
| 14 July 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | - |
| 13 July 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | - |
| 12 July 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - |
| 11 July 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | - |
| 08 July 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - |
| 07 July 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | - |
| 06 July 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | - |
| 05 July 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | - |
| 04 July 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | - |
| 01 July 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | - |
| 30 June 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | - |
| 29 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | - |
| 29 June 2022 | 0.0575 Dividend | |||||
| 28 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | - |
| 27 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | - |
| 24 June 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.54 | - |
| 23 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | - |
| 22 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | - |
| 21 June 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | - |
| 20 June 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.59 | - |
| 17 June 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.54 | - |
| 16 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | - |
| 15 June 2022 | 5.80 | 6.15 | 5.80 | 6.15 | 5.98 | 162 |
| 14 June 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.78 | - |
| 13 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - |
| 10 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - |
| 09 June 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
| 08 June 2022 | 6.40 | 6.65 | 6.40 | 6.55 | 6.37 | 316 |
| 07 June 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
| 06 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | - |
| 03 June 2022 | 6.50 | 6.85 | 6.50 | 6.85 | 6.66 | 250 |
| 02 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | - |
| 01 June 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | - |
| 31 May 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.27 | - |
| 30 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.17 | - |
| 30 May 2022 | 0.0575 Dividend | |||||
| 27 May 2022 | 6.35 | 6.75 | 6.35 | 6.75 | 6.50 | 160 |
| 26 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | - |
| 25 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.12 | - |
| 24 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | - |
| 23 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | - |
| 20 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | - |
| 19 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | - |
| 18 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - |
| 17 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.07 | - |
| 16 May 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.02 | - |
| 13 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 5.93 | - |
| *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.
