Tyman PLC (LUO1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:41PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | - |
| 07 May 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3600 | 4.3600 | - |
| 06 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 03 May 2024 | 4.3200 | 4.3400 | 4.2800 | 4.3400 | 4.3400 | - |
| 02 May 2024 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | 4.2600 | - |
| 30 Apr 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | - |
| 29 Apr 2024 | 4.3000 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | - |
| 26 Apr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.3000 | 4.3000 | - |
| 25 Apr 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2400 | 4.2400 | - |
| 25 Apr 2024 | 0.095 Dividend | |||||
| 24 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3650 | - |
| 23 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3846 | - |
| 22 Apr 2024 | 3.3400 | 3.8000 | 3.3400 | 3.8000 | 3.7191 | - |
| 19 Apr 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.2689 | - |
| 18 Apr 2024 | 3.3800 | 3.3800 | 3.2800 | 3.3600 | 3.2884 | - |
| 17 Apr 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3800 | 3.3080 | - |
| 16 Apr 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.2689 | - |
| 15 Apr 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4600 | 3.3863 | - |
| 12 Apr 2024 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.3863 | - |
| 11 Apr 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.4450 | - |
| 10 Apr 2024 | 3.4800 | 3.5200 | 3.4400 | 3.5200 | 3.4450 | - |
| 09 Apr 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.3863 | - |
| 08 Apr 2024 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 3.3276 | - |
| 05 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2493 | - |
| 04 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2689 | - |
| 03 Apr 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.2297 | - |
| 02 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1710 | - |
| 28 Mar 2024 | 3.2600 | 3.3200 | 3.2600 | 3.3000 | 3.2297 | - |
| 27 Mar 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2400 | 3.1710 | - |
| 26 Mar 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.1514 | - |
| 25 Mar 2024 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.2101 | - |
| 22 Mar 2024 | 3.4200 | 3.4200 | 3.2800 | 3.3600 | 3.2884 | - |
| 21 Mar 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.2884 | - |
| 20 Mar 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3400 | 3.2689 | - |
| 19 Mar 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.2493 | - |
| 18 Mar 2024 | 3.3000 | 3.3000 | 3.2600 | 3.3000 | 3.2297 | - |
| 15 Mar 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2600 | 3.1906 | - |
| 14 Mar 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.1710 | - |
| 13 Mar 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.1318 | - |
| 12 Mar 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.1514 | - |
| 11 Mar 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.1710 | - |
| 08 Mar 2024 | 3.3200 | 3.3600 | 3.2800 | 3.3000 | 3.2297 | - |
| 07 Mar 2024 | 3.3200 | 3.3200 | 3.1200 | 3.1800 | 3.1123 | - |
| 06 Mar 2024 | 3.2800 | 3.3400 | 3.2600 | 3.3200 | 3.2493 | - |
| 05 Mar 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3200 | 3.2493 | - |
| 04 Mar 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3400 | 3.2689 | - |
| 01 Mar 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3800 | 3.3080 | - |
| 29 Feb 2024 | 3.3600 | 3.3800 | 3.2600 | 3.3800 | 3.3080 | - |
| 28 Feb 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.2689 | - |
| 27 Feb 2024 | 3.3000 | 3.3800 | 3.2800 | 3.3800 | 3.3080 | - |
| 26 Feb 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.2493 | - |
| 23 Feb 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3800 | 3.3080 | - |
| 22 Feb 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3800 | 3.3080 | - |
| 21 Feb 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3200 | 3.2493 | - |
| 20 Feb 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3080 | - |
| 19 Feb 2024 | 3.4200 | 3.4400 | 3.3600 | 3.4000 | 3.3276 | - |
| 16 Feb 2024 | 3.3800 | 3.4000 | 3.3200 | 3.4000 | 3.3276 | - |
| 15 Feb 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3400 | 3.2689 | - |
| 14 Feb 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3080 | - |
| 13 Feb 2024 | 3.4200 | 3.4400 | 3.3600 | 3.3800 | 3.3080 | - |
| 12 Feb 2024 | 3.3600 | 3.4400 | 3.3600 | 3.4200 | 3.3472 | - |
| 09 Feb 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.2884 | - |
| 08 Feb 2024 | 3.3000 | 3.4000 | 3.2800 | 3.3800 | 3.3080 | - |
| 07 Feb 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.2493 | - |
| 06 Feb 2024 | 3.3600 | 3.3600 | 3.2600 | 3.3000 | 3.2297 | - |
| 05 Feb 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.3276 | - |
| 02 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3667 | - |
| 01 Feb 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4600 | 3.3863 | - |
| 31 Jan 2024 | 3.5000 | 3.5000 | 3.3600 | 3.4800 | 3.4059 | - |
| 30 Jan 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.4059 | - |
| 29 Jan 2024 | 3.4000 | 3.4800 | 3.3000 | 3.4800 | 3.4059 | - |
| 26 Jan 2024 | 3.4200 | 3.4200 | 3.3000 | 3.4200 | 3.3472 | - |
| 25 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2884 | - |
| 24 Jan 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3800 | 3.3080 | - |
| 23 Jan 2024 | 3.3600 | 3.4000 | 3.3200 | 3.4000 | 3.3276 | - |
| 22 Jan 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3400 | 3.2689 | - |
| 19 Jan 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.2493 | - |
| 18 Jan 2024 | 3.3400 | 3.3800 | 3.2800 | 3.3800 | 3.3080 | - |
| 17 Jan 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3400 | 3.2689 | - |
| 16 Jan 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4000 | 3.3276 | - |
| 15 Jan 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4200 | 3.3472 | - |
| 12 Jan 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4800 | 3.4059 | - |
| 11 Jan 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.4254 | - |
| 10 Jan 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4600 | 3.3863 | - |
| 09 Jan 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.3667 | - |
| 08 Jan 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4000 | 3.3276 | - |
| 05 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3472 | - |
| 04 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3863 | - |
| 03 Jan 2024 | 3.5400 | 3.5400 | 3.4200 | 3.4200 | 3.3472 | - |
| 02 Jan 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4059 | - |
| 29 Dec 2023 | 3.4600 | 3.5200 | 3.4600 | 3.5200 | 3.4450 | - |
| 28 Dec 2023 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.3472 | - |
| 27 Dec 2023 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.4254 | - |
| 22 Dec 2023 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.3863 | - |
| 21 Dec 2023 | 3.5200 | 3.5200 | 3.4600 | 3.4600 | 3.3863 | - |
| 20 Dec 2023 | 3.3800 | 3.5400 | 3.3800 | 3.5400 | 3.4646 | - |
| 19 Dec 2023 | 3.3400 | 3.4600 | 3.3400 | 3.4600 | 3.3863 | - |
| 18 Dec 2023 | 3.2600 | 3.3600 | 3.2600 | 3.3600 | 3.2884 | - |
| 15 Dec 2023 | 3.3000 | 3.3400 | 3.2800 | 3.2800 | 3.2101 | - |
| 14 Dec 2023 | 3.1600 | 3.3400 | 3.1600 | 3.2800 | 3.2101 | - |
| *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.