Teleflex Incorporated (TBH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 10 Oct 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 09 Oct 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 08 Oct 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 07 Oct 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 04 Oct 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 03 Oct 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 02 Oct 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 01 Oct 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 30 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 27 Sept 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 26 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 25 Sept 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 24 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 23 Sept 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 20 Sept 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 19 Sept 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 18 Sept 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 17 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 16 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 13 Sept 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 12 Sept 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 11 Sept 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 10 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 09 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 06 Sept 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 05 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 04 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 03 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 02 Sept 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 30 Aug 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 29 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 28 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 27 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 26 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 23 Aug 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 22 Aug 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 21 Aug 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 20 Aug 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 19 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 16 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 15 Aug 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 15 Aug 2024 | 0.34 Dividend | |||||
| 14 Aug 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.66 | - |
| 13 Aug 2024 | 206.00 | 212.00 | 206.00 | 212.00 | 211.65 | 5 |
| 12 Aug 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.66 | - |
| 09 Aug 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.66 | - |
| 08 Aug 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.67 | - |
| 07 Aug 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.66 | - |
| 06 Aug 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.65 | - |
| 05 Aug 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.66 | - |
| 02 Aug 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.65 | - |
| 01 Aug 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.67 | - |
| 31 July 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.67 | - |
| 30 July 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.67 | - |
| 29 July 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.67 | - |
| 26 July 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.67 | - |
| 25 July 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.67 | - |
| 24 July 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.67 | - |
| 23 July 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.67 | - |
| 22 July 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.67 | - |
| 19 July 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.67 | - |
| 18 July 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.66 | - |
| 17 July 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.66 | - |
| 16 July 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.67 | - |
| 15 July 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.67 | - |
| 12 July 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.67 | - |
| 11 July 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.67 | - |
| 10 July 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.67 | - |
| 09 July 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.68 | - |
| 08 July 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 199.67 | 1 |
| 05 July 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.68 | - |
| 04 July 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.68 | - |
| 03 July 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.68 | - |
| 02 July 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.68 | - |
| 01 July 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.68 | - |
| 28 June 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.69 | - |
| 27 June 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.70 | - |
| 26 June 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.70 | - |
| 25 June 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.70 | - |
| 24 June 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.69 | - |
| 21 June 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.70 | - |
| 20 June 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.70 | - |
| 19 June 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.70 | - |
| 18 June 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.69 | - |
| 17 June 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.69 | - |
| 14 June 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.68 | - |
| 13 June 2024 | 193.00 | 195.00 | 193.00 | 195.00 | 194.68 | 15 |
| 12 June 2024 | 190.00 | 194.00 | 190.00 | 194.00 | 193.68 | - |
| 11 June 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.69 | - |
| 10 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.68 | - |
| 07 June 2024 | 196.00 | 198.00 | 196.00 | 198.00 | 197.68 | 30 |
| 06 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.68 | - |
| 05 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.68 | - |
| 04 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.68 | - |
| 03 June 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.69 | - |
| 31 May 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.69 | - |
| 30 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.70 | - |
| 29 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.70 | - |
| 28 May 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.69 | - |
| *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.