Australia markets close in 12 minutes

Tecnicas Reunidas SA (T5R.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
12.09-0.11 (-0.90%)
As of 08:03AM CEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202412.0912.0912.0912.0912.09-
16 July 202412.2012.2012.2012.2012.20-
15 July 202412.3612.3612.3612.3612.36-
12 July 202412.4012.4012.4012.4012.40-
11 July 202412.3612.3612.3612.3612.36-
10 July 202411.9011.9011.9011.9011.90-
09 July 202412.1212.1211.8311.8311.83640
08 July 202412.0312.0312.0312.0312.03-
05 July 202412.3312.3312.3312.3312.33-
04 July 202412.4012.4012.3812.3812.38-
03 July 202413.2113.2113.2113.2113.21-
02 July 202412.9913.4512.9913.4513.45140
01 July 202412.5512.5512.5512.5512.55-
28 June 202412.4312.4312.4312.4312.43-
27 June 202412.1012.1012.1012.1012.10-
26 June 202412.0012.0012.0012.0012.00-
25 June 202411.9211.9211.9211.9211.92-
24 June 202412.2012.2012.2012.2012.20-
21 June 202412.3912.3912.2112.2112.21-
20 June 202412.4512.4512.2112.3712.37-
19 June 202412.7912.7912.7912.7912.79-
18 June 202411.8511.8511.8511.8511.85-
17 June 202411.7011.7011.7011.7011.70-
14 June 202411.9811.9811.9811.9811.98-
13 June 202412.4012.4012.4012.4012.40-
12 June 202412.3112.3112.3112.3112.31-
11 June 202412.3712.6412.3712.6412.64-
10 June 202412.5612.5612.3512.4712.47-
07 June 202412.2012.2012.2012.2012.20-
06 June 202412.4912.7512.4912.6812.68-
05 June 202412.5912.5912.5912.5912.59-
04 June 202412.8512.8512.8512.8512.85-
03 June 202412.5512.5512.5512.5512.55-
31 May 202412.4012.4812.3812.3812.38-
30 May 202412.5812.5812.4612.5212.52-
29 May 202412.6912.8112.6912.8112.81-
28 May 202412.4312.8512.4312.8212.82-
27 May 202412.1312.3912.1312.3912.39-
24 May 202412.5212.5212.5212.5212.52-
23 May 202410.3210.3210.3210.3210.32-
22 May 202410.7310.7310.2810.2810.28-
21 May 202410.6010.7010.6010.6810.68-
20 May 202410.7310.7310.5210.6710.67-
17 May 202410.5110.6210.5110.6210.62-
16 May 202410.1110.1110.1110.1110.11-
15 May 20249.609.609.609.609.60-
14 May 20249.319.319.319.319.31-
13 May 20249.519.519.519.519.51-
10 May 20249.289.529.289.529.52-
09 May 20249.429.459.319.409.40-
08 May 20249.359.359.359.359.35-
07 May 20249.239.239.239.239.23-
06 May 20249.039.239.039.239.23200
03 May 20249.029.029.029.029.02-
02 May 20249.279.279.279.279.27-
30 Apr 20249.319.459.319.459.45200
29 Apr 20249.279.279.279.279.27-
26 Apr 20248.848.848.848.848.84-
25 Apr 20249.299.299.299.299.29-
24 Apr 20249.279.279.279.279.27-
23 Apr 20248.858.858.858.858.85-
22 Apr 20248.858.858.858.858.85-
19 Apr 20248.658.658.658.658.65-
18 Apr 20248.658.658.658.658.65-
17 Apr 20248.498.498.498.498.49-
16 Apr 20248.668.668.668.668.66-
15 Apr 20249.039.039.039.039.03-
12 Apr 20249.129.389.119.389.38-
11 Apr 20249.189.189.189.189.18-
10 Apr 20248.538.538.538.538.53-
09 Apr 20248.148.148.148.148.14-
08 Apr 20248.148.148.148.148.14-
05 Apr 20248.088.088.088.088.08-
04 Apr 20247.807.807.807.807.80-
03 Apr 20247.737.737.737.737.73-
02 Apr 20247.327.327.327.327.32-
28 Mar 20247.437.437.297.397.39-
27 Mar 20247.127.277.117.277.27-
26 Mar 20247.317.317.317.317.31-
25 Mar 20246.927.266.927.267.26-
22 Mar 20246.896.896.896.896.89-
21 Mar 20246.936.936.936.936.93-
20 Mar 20247.117.117.117.117.11-
19 Mar 20247.117.117.117.117.11-
18 Mar 20247.147.147.147.147.14-
15 Mar 20247.347.347.347.347.34-
14 Mar 20247.117.187.027.187.18-
13 Mar 20247.087.087.087.087.08-
12 Mar 20246.916.916.916.916.91-
11 Mar 20247.077.077.077.077.07-
08 Mar 20247.077.077.077.077.07-
07 Mar 20247.187.187.187.187.18-
06 Mar 20247.307.307.307.307.30-
05 Mar 20247.187.187.187.187.18-
04 Mar 20247.517.517.517.517.51-
01 Mar 20247.627.627.627.627.62-
29 Feb 20247.827.827.827.827.82-
28 Feb 20247.707.717.627.667.66-
27 Feb 20247.567.687.557.597.59-
26 Feb 20247.437.437.437.437.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...