Australia markets open in 8 hours 3 minutes

Teleflex Incorporated (TBH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
220.00+6.00 (+2.80%)
At close: 01:15PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022214.00220.00214.00220.00220.0015
24 Nov 2022214.00214.00214.00214.00214.00-
23 Nov 2022206.00206.00206.00206.00206.00-
22 Nov 2022206.00206.00206.00206.00206.00-
21 Nov 2022208.00208.00208.00208.00208.00-
18 Nov 2022202.00202.00202.00202.00202.00-
17 Nov 2022206.00206.00206.00206.00206.00-
16 Nov 2022204.00204.00204.00204.00204.00-
15 Nov 2022200.00202.00200.00202.00202.00-
14 Nov 2022210.00210.00210.00210.00210.00-
14 Nov 20220.34 Dividend
11 Nov 2022210.00212.00210.00212.00211.66-
10 Nov 2022198.00206.00198.00206.00205.67-
09 Nov 2022197.00198.00197.00198.00197.68-
08 Nov 2022200.00200.00200.00200.00199.68-
07 Nov 2022200.00200.00200.00200.00199.68-
04 Nov 2022202.00202.00202.00202.00201.68-
03 Nov 2022210.00210.00210.00210.00209.66-
02 Nov 2022218.00218.00218.00218.00217.65-
01 Nov 2022214.00214.00214.00214.00213.66-
31 Oct 2022212.00214.00212.00214.00213.66-
28 Oct 2022208.00208.00208.00208.00207.67-
27 Oct 2022204.00204.00204.00204.00203.67-
26 Oct 2022202.00202.00202.00202.00201.68-
25 Oct 2022196.00196.00196.00196.00195.69-
24 Oct 2022198.00198.00198.00198.00197.68-
21 Oct 2022196.00196.00196.00196.00195.69-
20 Oct 2022202.00202.00202.00202.00201.68-
19 Oct 2022206.00206.00206.00206.00205.67-
18 Oct 2022206.00206.00206.00206.00205.67-
17 Oct 2022200.00200.00200.00200.00199.68-
14 Oct 2022197.00197.00197.00197.00196.68-
13 Oct 2022191.00191.00191.00191.00190.69-
12 Oct 2022196.00196.00196.00196.00195.69-
11 Oct 2022195.00195.00195.00195.00194.69-
10 Oct 2022198.00198.00198.00198.00197.68-
07 Oct 2022202.00202.00202.00202.00201.68-
06 Oct 2022206.00206.00206.00206.00205.67-
05 Oct 2022206.00206.00206.00206.00205.67-
04 Oct 2022212.00212.00212.00212.00211.66-
03 Oct 2022204.00204.00204.00204.00203.67-
30 Sept 2022206.00206.00206.00206.00205.67-
29 Sept 2022214.00214.00214.00214.00213.66-
28 Sept 2022210.00210.00210.00210.00209.66-
27 Sept 2022212.00212.00212.00212.00211.66-
26 Sept 2022214.00214.00214.00214.00213.66-
23 Sept 2022214.00214.00212.00212.00211.66-
22 Sept 2022216.00216.00214.00214.00213.66-
21 Sept 2022220.00222.00220.00222.00221.64-
20 Sept 2022222.00222.00222.00222.00221.64-
19 Sept 2022226.00226.00222.00222.00221.64-
16 Sept 2022232.00232.00232.00232.00231.63-
15 Sept 2022238.00238.00238.00238.00237.62-
14 Sept 2022236.00236.00236.00240.00239.62-
13 Sept 2022240.00240.00240.00238.00237.62-
12 Sept 2022234.00234.00234.00234.00233.62-
09 Sept 2022234.00234.00234.00234.00233.62-
08 Sept 2022232.00232.00232.00232.00231.63-
07 Sept 2022222.00222.00222.00222.00221.64-
06 Sept 2022224.00224.00224.00224.00223.64-
05 Sept 2022224.00224.00224.00224.00223.64-
02 Sept 2022226.00226.00226.00226.00225.64-
01 Sept 2022224.00224.00224.00224.00223.64-
31 Aug 2022222.00222.00222.00222.00221.64-
30 Aug 2022222.00222.00222.00222.00221.64-
29 Aug 2022224.00224.00224.00224.00223.64-
26 Aug 2022234.00234.00234.00234.00233.62-
25 Aug 2022230.00230.00230.00230.00229.63-
24 Aug 2022230.00230.00230.00230.00229.63-
23 Aug 2022236.00238.00236.00238.00237.625
22 Aug 2022240.00240.00240.00240.00239.62-
19 Aug 2022242.00242.00242.00242.00241.61-
18 Aug 2022240.00240.00240.00240.00239.62-
17 Aug 2022248.00248.00248.00248.00247.60-
16 Aug 2022248.00248.00248.00248.00247.60-
15 Aug 2022250.00250.00250.00250.00249.60-
12 Aug 2022244.00244.00244.00244.00243.61-
12 Aug 20220.34 Dividend
11 Aug 2022246.00246.00246.00246.00245.271
10 Aug 2022242.00242.00242.00242.00241.28-
09 Aug 2022250.00250.00250.00250.00249.25-
08 Aug 2022244.00244.00244.00244.00243.27-
05 Aug 2022244.00244.00244.00244.00243.27-
04 Aug 2022250.00250.00250.00250.00249.25-
03 Aug 2022246.00246.00246.00246.00245.27-
02 Aug 2022238.00238.00238.00238.00237.29-
01 Aug 2022234.00234.00234.00234.00233.30-
29 July 2022240.00240.00236.00236.00235.30-
28 July 2022260.00260.00244.00244.00243.27-
27 July 2022258.00258.00258.00258.00257.2320
26 July 2022256.00256.00256.00256.00255.24-
25 July 2022258.00258.00256.00256.00255.24-
22 July 2022260.00260.00260.00260.00259.22-
21 July 2022250.00250.00250.00250.00249.25-
20 July 2022248.00248.00248.00248.00247.26-
19 July 2022240.00240.00240.00240.00239.28-
18 July 2022242.00242.00242.00242.00241.28-
15 July 2022238.00238.00238.00238.00237.29-
14 July 2022240.00240.00240.00240.00239.28-
13 July 2022242.00242.00242.00242.00241.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...