Teleflex Incorporated (TBH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 29 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 28 Mar 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 27 Mar 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 24 Mar 2023 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | - |
| 23 Mar 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 22 Mar 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 29 |
| 21 Mar 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 20 Mar 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 17 Mar 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 16 Mar 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 15 Mar 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 14 Mar 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 13 Mar 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 10 Mar 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 09 Mar 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 08 Mar 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 07 Mar 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 06 Mar 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 03 Mar 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 02 Mar 2023 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 15 |
| 02 Mar 2023 | 0.34 Dividend | |||||
| 01 Mar 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 221.66 | - |
| 28 Feb 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 221.66 | - |
| 27 Feb 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 24 Feb 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 23 Feb 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.66 | - |
| 22 Feb 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.66 | - |
| 21 Feb 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.65 | - |
| 20 Feb 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.65 | - |
| 17 Feb 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.65 | - |
| 16 Feb 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.65 | - |
| 15 Feb 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.65 | - |
| 14 Feb 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.65 | - |
| 13 Feb 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.65 | - |
| 10 Feb 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.65 | - |
| 09 Feb 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 233.64 | - |
| 08 Feb 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.64 | - |
| 07 Feb 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.64 | - |
| 06 Feb 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.64 | - |
| 03 Feb 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.64 | - |
| 02 Feb 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.66 | - |
| 01 Feb 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 31 Jan 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 30 Jan 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 27 Jan 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 217.67 | - |
| 26 Jan 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 217.67 | - |
| 25 Jan 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 211.68 | - |
| 24 Jan 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 215.67 | - |
| 23 Jan 2023 | 212.00 | 214.00 | 212.00 | 214.00 | 213.67 | 17 |
| 20 Jan 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 213.67 | - |
| 19 Jan 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 215.67 | - |
| 18 Jan 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 17 Jan 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 16 Jan 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 13 Jan 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 215.67 | - |
| 12 Jan 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 11 Jan 2023 | 238.00 | 238.00 | 222.00 | 222.00 | 221.66 | 27 |
| 10 Jan 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.64 | - |
| 09 Jan 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.64 | - |
| 06 Jan 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.64 | - |
| 05 Jan 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.64 | - |
| 04 Jan 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 233.64 | - |
| 03 Jan 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.64 | - |
| 02 Jan 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.65 | - |
| 30 Dec 2022 | 232.00 | 232.00 | 232.00 | 232.00 | 231.64 | - |
| 29 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 229.65 | - |
| 28 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 229.65 | - |
| 27 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 229.65 | - |
| 23 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 229.65 | - |
| 22 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 229.65 | - |
| 21 Dec 2022 | 226.00 | 226.00 | 226.00 | 226.00 | 225.65 | - |
| 20 Dec 2022 | 226.00 | 226.00 | 226.00 | 226.00 | 225.65 | - |
| 19 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 229.65 | - |
| 16 Dec 2022 | 232.00 | 232.00 | 232.00 | 232.00 | 231.64 | - |
| 15 Dec 2022 | 234.00 | 234.00 | 234.00 | 234.00 | 233.64 | - |
| 14 Dec 2022 | 236.00 | 236.00 | 236.00 | 236.00 | 235.64 | - |
| 13 Dec 2022 | 232.00 | 232.00 | 232.00 | 232.00 | 231.64 | - |
| 12 Dec 2022 | 232.00 | 232.00 | 232.00 | 232.00 | 231.64 | - |
| 09 Dec 2022 | 228.00 | 228.00 | 228.00 | 228.00 | 227.65 | - |
| 08 Dec 2022 | 226.00 | 226.00 | 226.00 | 226.00 | 225.65 | - |
| 07 Dec 2022 | 222.00 | 222.00 | 222.00 | 222.00 | 221.66 | - |
| 06 Dec 2022 | 222.00 | 222.00 | 222.00 | 222.00 | 221.66 | - |
| 05 Dec 2022 | 226.00 | 226.00 | 226.00 | 226.00 | 225.65 | - |
| 02 Dec 2022 | 230.00 | 230.00 | 230.00 | 230.00 | 229.65 | - |
| 01 Dec 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 219.66 | - |
| 30 Nov 2022 | 216.00 | 216.00 | 216.00 | 216.00 | 215.67 | - |
| 29 Nov 2022 | 214.00 | 214.00 | 214.00 | 214.00 | 213.67 | - |
| 28 Nov 2022 | 214.00 | 214.00 | 214.00 | 214.00 | 213.67 | - |
| 25 Nov 2022 | 214.00 | 220.00 | 214.00 | 220.00 | 219.66 | 15 |
| 24 Nov 2022 | 214.00 | 214.00 | 214.00 | 214.00 | 213.67 | - |
| 23 Nov 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 205.68 | - |
| 22 Nov 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 205.68 | - |
| 21 Nov 2022 | 208.00 | 208.00 | 208.00 | 208.00 | 207.68 | - |
| 18 Nov 2022 | 202.00 | 202.00 | 202.00 | 202.00 | 201.69 | - |
| 17 Nov 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 205.68 | - |
| 16 Nov 2022 | 204.00 | 204.00 | 204.00 | 204.00 | 203.69 | - |
| 15 Nov 2022 | 200.00 | 202.00 | 200.00 | 202.00 | 201.69 | - |
| 14 Nov 2022 | 210.00 | 210.00 | 210.00 | 210.00 | 209.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
