Financière de Tubize SA (FTD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 4 |
| 08 May 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 07 May 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 06 May 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 03 May 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 02 May 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 30 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 30 Apr 2024 | 0.97 Dividend | |||||
| 29 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 92.93 | - |
| 26 Apr 2024 | 92.40 | 95.10 | 92.40 | 95.10 | 94.12 | 4 |
| 25 Apr 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 89.37 | - |
| 24 Apr 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 90.75 | - |
| 23 Apr 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.65 | - |
| 22 Apr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 90.26 | - |
| 19 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 89.27 | - |
| 18 Apr 2024 | 91.60 | 92.70 | 91.60 | 92.70 | 91.74 | 10 |
| 17 Apr 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 90.36 | - |
| 16 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 89.76 | - |
| 15 Apr 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 91.84 | - |
| 12 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.55 | - |
| 11 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.07 | - |
| 10 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 89.47 | - |
| 09 Apr 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 90.95 | - |
| 08 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 89.76 | - |
| 05 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.07 | - |
| 04 Apr 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.88 | - |
| 03 Apr 2024 | 88.70 | 89.00 | 88.70 | 89.00 | 88.08 | 45 |
| 02 Apr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 87.98 | - |
| 28 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.58 | - |
| 27 Mar 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.67 | - |
| 26 Mar 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 90.36 | - |
| 25 Mar 2024 | 92.40 | 92.40 | 92.30 | 92.30 | 91.35 | 40 |
| 22 Mar 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 89.96 | - |
| 21 Mar 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.39 | - |
| 20 Mar 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 87.68 | - |
| 19 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.31 | - |
| 18 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.65 | - |
| 15 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.53 | - |
| 14 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.03 | - |
| 13 Mar 2024 | 84.70 | 86.10 | 84.70 | 86.10 | 85.21 | 12 |
| 12 Mar 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.42 | - |
| 11 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.30 | - |
| 08 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.10 | - |
| 07 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.13 | - |
| 06 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 81.75 | - |
| 05 Mar 2024 | 85.20 | 85.20 | 85.00 | 85.00 | 84.12 | 11 |
| 04 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.01 | - |
| 01 Mar 2024 | 83.10 | 85.70 | 83.10 | 85.70 | 84.81 | 12 |
| 29 Feb 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.85 | - |
| 28 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.29 | - |
| 27 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 77.89 | - |
| 26 Feb 2024 | 78.30 | 80.20 | 78.30 | 80.20 | 79.37 | 78 |
| 23 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.10 | - |
| 22 Feb 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.00 | - |
| 21 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.10 | - |
| 20 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.70 | - |
| 19 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.19 | - |
| 16 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.29 | - |
| 15 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.70 | - |
| 14 Feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 75.61 | - |
| 13 Feb 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.49 | - |
| 12 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.08 | - |
| 09 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.92 | - |
| 08 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.62 | - |
| 07 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.24 | - |
| 06 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.14 | - |
| 05 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.94 | - |
| 02 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.83 | - |
| 01 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.12 | - |
| 31 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.83 | - |
| 30 Jan 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.53 | - |
| 29 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.23 | - |
| 26 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.33 | - |
| 25 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.03 | - |
| 24 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.63 | - |
| 23 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.05 | - |
| 22 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 70.96 | - |
| 19 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.06 | - |
| 18 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.05 | - |
| 17 Jan 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.15 | - |
| 16 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.24 | - |
| 15 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.94 | - |
| 12 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.94 | - |
| 11 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.64 | - |
| 10 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.64 | - |
| 09 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.54 | - |
| 08 Jan 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.34 | - |
| 05 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.94 | - |
| 04 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.25 | - |
| 03 Jan 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.46 | - |
| 02 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.27 | - |
| 29 Dec 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 70.46 | - |
| 28 Dec 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.06 | - |
| 27 Dec 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 70.37 | - |
| 22 Dec 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 69.67 | - |
| 21 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.87 | - |
| 20 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.87 | - |
| 19 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 68.39 | - |
| 18 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.31 | - |
| 15 Dec 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.19 | - |
| *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.