Technip Energies N.V. (68F.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 50 |
| 06 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 03 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 30 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 29 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 24 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 23 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 22 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 19 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 18 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 17 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 16 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 15 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 12 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 11 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 10 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 09 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 08 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 05 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 03 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 50 |
| 02 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 28 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 27 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 26 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 25 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 22 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 21 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 20 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 19 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 18 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 15 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 14 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 13 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 12 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 11 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 08 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 07 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 06 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 05 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 04 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 01 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 29 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 28 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 27 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 26 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 23 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 22 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 21 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 20 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 19 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 16 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 15 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 14 Feb 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 13 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 12 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 09 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 08 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 07 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 06 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 05 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 02 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 01 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 31 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 30 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 29 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 26 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 25 Jan 2024 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | 110 |
| 24 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 23 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 22 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 19 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 18 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 17 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 16 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 15 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 12 Jan 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 11 Jan 2024 | 20.42 | 20.42 | 20.18 | 20.18 | 20.18 | 980 |
| 10 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 09 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 08 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 05 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 04 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 03 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 02 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 29 Dec 2023 | 21.34 | 21.34 | 21.27 | 21.27 | 21.27 | - |
| 28 Dec 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 27 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 22 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 21 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 20 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 19 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 18 Dec 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 15 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 14 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 13 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 12 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| *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.