Australia markets open in 3 hours 22 minutes

Tecnicas Reunidas SA (T5R.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.02-0.06 (-0.66%)
As of 08:05AM CET. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
03 Nov 20226.986.986.986.986.98-
02 Nov 20227.147.147.147.147.14-
01 Nov 20227.167.227.147.147.14-
31 Oct 20227.097.096.947.017.01-
28 Oct 20226.936.936.936.936.93-
27 Oct 20226.596.856.596.856.85-
26 Oct 20226.246.246.246.246.24-
25 Oct 20226.016.146.006.146.14-
24 Oct 20225.915.915.915.915.91-
21 Oct 20225.845.845.845.845.84-
20 Oct 20226.006.006.006.006.00-
19 Oct 20226.186.186.046.116.11-
18 Oct 20226.306.306.166.166.16-
17 Oct 20226.096.096.096.096.09-
14 Oct 20226.216.216.106.116.11-
13 Oct 20225.955.955.955.955.95-
12 Oct 20226.096.096.096.096.09-
11 Oct 20225.845.845.845.845.84-
10 Oct 20226.116.116.116.116.11-
07 Oct 20226.226.416.206.246.24-
06 Oct 20226.266.496.266.446.44-
05 Oct 20226.056.396.056.336.33-
04 Oct 20225.686.325.686.326.32-
03 Oct 20225.935.935.735.895.89-
30 Sept 20225.515.515.515.515.51-
29 Sept 20226.016.016.016.016.01-
28 Sept 20225.615.615.615.615.61-
27 Sept 20225.806.055.806.056.05-
26 Sept 20226.036.036.036.036.03-
23 Sept 20226.456.456.206.206.20-
22 Sept 20226.326.326.196.246.24-
21 Sept 20226.646.646.646.646.64-
20 Sept 20226.626.626.326.346.34-
19 Sept 20226.096.346.096.346.34-
16 Sept 20226.206.206.206.206.20-
15 Sept 20226.436.436.436.436.43-
14 Sept 20226.456.456.456.456.45-
13 Sept 20226.456.456.456.456.45-
12 Sept 20226.786.786.786.786.78-
09 Sept 20226.256.576.256.576.57-
08 Sept 20226.016.446.016.446.44-
07 Sept 20225.936.305.936.186.18-
06 Sept 20225.766.205.766.206.20-
05 Sept 20226.116.146.096.146.14-
02 Sept 20226.206.205.995.995.99-
01 Sept 20225.705.975.705.935.93-
31 Aug 20225.665.885.665.845.84-
30 Aug 20225.975.975.785.785.78-
29 Aug 20225.745.745.695.695.69-
26 Aug 20225.995.995.745.805.80-
25 Aug 20226.036.035.845.845.84-
24 Aug 20225.955.955.845.935.93-
23 Aug 20226.076.196.016.196.19-
22 Aug 20225.745.875.745.765.76-
19 Aug 20225.825.825.825.825.82-
18 Aug 20225.825.825.825.825.82-
17 Aug 20226.226.226.226.226.22-
16 Aug 20226.226.226.226.226.22-
15 Aug 20225.785.785.785.785.78-
12 Aug 20226.126.126.126.126.12-
11 Aug 20226.106.105.895.935.93-
10 Aug 20225.685.985.685.825.82-
09 Aug 20226.076.075.885.915.91-
08 Aug 20225.595.595.595.595.59-
05 Aug 20225.925.925.925.925.92-
04 Aug 20225.535.535.535.535.53-
03 Aug 20225.575.575.575.575.57-
02 Aug 20225.865.865.865.865.86-
01 Aug 20225.965.965.965.965.96-
29 July 20225.806.315.806.316.31-
28 July 20226.466.466.466.466.46-
27 July 20225.805.805.805.805.80-
26 July 20226.266.266.266.266.26-
25 July 20225.705.705.705.705.70-
22 July 20226.176.176.176.176.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...