Australia markets closed

Tecnicas Reunidas SA (T5R.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.77-0.74 (-6.99%)
At close: 08:02AM CET
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20239.779.779.779.779.77-
23 Mar 202310.5110.5110.5110.5110.51-
22 Mar 202310.6510.6510.6510.6510.65-
21 Mar 202310.7210.7210.7210.7210.72-
20 Mar 202310.3010.3010.3010.3010.30-
17 Mar 202310.8711.1110.8711.0811.08-
16 Mar 202311.1711.1710.8110.8110.81-
15 Mar 202312.0312.0312.0312.0312.03-
14 Mar 202311.3011.9811.3011.9811.9810
13 Mar 202311.7711.7711.1311.2811.28-
10 Mar 202311.4811.4811.4811.4811.48-
09 Mar 202311.7711.9611.7711.9611.9610
08 Mar 202311.5411.5411.5411.5411.54-
07 Mar 202311.4511.7011.4511.7011.7010
06 Mar 202311.1711.1711.1711.1711.17-
03 Mar 202310.9610.9610.9610.9610.96-
02 Mar 202311.1411.1411.0911.0911.09-
01 Mar 202310.9011.0710.9011.0711.07-
28 Feb 202310.9610.9610.7210.7910.79-
27 Feb 202310.7310.7310.7310.7310.73-
24 Feb 202310.7310.7310.7310.7310.73-
23 Feb 202310.3510.3510.3510.3510.35-
22 Feb 202310.6610.6610.6610.6610.66-
21 Feb 202310.9410.9410.9410.9410.94-
20 Feb 202310.9310.9310.8110.8110.81-
17 Feb 202310.9110.9810.9110.9710.97-
16 Feb 202310.6510.6510.6510.6510.65-
15 Feb 202310.4410.4410.4410.4410.44-
14 Feb 202310.6810.6810.5810.5810.58-
13 Feb 202310.4010.4010.4010.4010.40-
10 Feb 202310.6710.6710.6710.6710.67-
09 Feb 202310.6210.6210.6210.6210.62-
08 Feb 202310.3310.5910.3310.5710.57-
07 Feb 202310.5810.5810.4010.4010.40-
06 Feb 202310.3010.3010.3010.3010.30-
03 Feb 202310.5610.5610.5610.5610.56-
02 Feb 202310.7010.7010.7010.7010.70-
01 Feb 202310.7810.7810.7810.7810.78-
31 Jan 202310.5910.5910.5910.5910.59-
30 Jan 202310.6110.6110.6110.6110.61-
27 Jan 202310.6710.8710.6710.8710.87-
26 Jan 202310.3710.8010.3710.8010.80-
25 Jan 202310.1410.1410.1410.1410.14-
24 Jan 202310.3610.3610.1310.1510.15-
23 Jan 202310.1610.1610.1610.1610.16-
20 Jan 202310.1710.4510.1710.4510.45-
19 Jan 202310.0510.0510.0510.0510.05-
18 Jan 202310.6410.6410.6410.6410.64-
17 Jan 202310.6710.6710.6710.6710.67-
16 Jan 202310.6610.6610.6610.6610.66-
13 Jan 202310.2010.2010.2010.2010.20-
12 Jan 202310.0010.5410.0010.5410.5410
11 Jan 202310.4610.4610.0510.0510.05-
10 Jan 202310.4210.4210.2610.3310.33-
09 Jan 202310.1310.1310.1310.1310.13-
06 Jan 202310.0210.199.9510.1810.18-
05 Jan 20239.6610.189.6610.0310.03-
04 Jan 20239.359.569.359.569.56-
03 Jan 20239.479.769.479.769.76-
02 Jan 20238.999.358.999.359.35-
30 Dec 20229.419.419.419.419.41-
29 Dec 20229.239.239.239.239.23-
28 Dec 20229.079.079.079.079.07-
27 Dec 20229.379.379.379.379.37-
23 Dec 20229.289.289.289.289.28-
22 Dec 20229.559.559.559.559.55-
21 Dec 20229.289.289.289.289.28-
20 Dec 20228.998.998.998.998.99-
19 Dec 20229.009.009.009.009.00-
16 Dec 20229.039.068.858.958.95-
15 Dec 20229.119.119.119.119.11-
14 Dec 20229.029.029.029.029.02-
13 Dec 20229.389.609.379.489.48-
12 Dec 20229.069.159.069.159.15-
09 Dec 20229.109.109.109.109.10-
08 Dec 20229.029.029.029.029.02-
07 Dec 20228.979.078.979.079.07-
06 Dec 20229.029.139.029.139.131,500
05 Dec 20229.169.169.169.169.16-
02 Dec 20228.818.818.818.818.81-
01 Dec 20228.948.948.948.948.94-
30 Nov 20229.099.098.878.958.95-
29 Nov 20229.489.489.219.219.21-
28 Nov 20229.119.119.119.119.11-
25 Nov 20229.109.209.109.169.16-
24 Nov 20228.898.898.898.898.89-
23 Nov 20228.818.818.818.818.81-
22 Nov 20229.009.009.009.009.00-
21 Nov 20229.079.079.009.009.00-
18 Nov 20229.609.609.609.609.60-
17 Nov 20229.359.359.359.359.35-
16 Nov 20229.729.729.729.729.72-
15 Nov 20229.439.439.439.439.43-
14 Nov 20229.149.149.149.149.14-
11 Nov 20228.238.238.238.238.23-
10 Nov 20227.887.887.887.887.88-
09 Nov 20226.956.956.956.956.95-
08 Nov 20227.397.396.936.936.93-
07 Nov 20227.267.267.267.267.26-
04 Nov 20227.207.267.107.257.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...