tick Trading Software AG (TBX0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 20 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 19 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 18 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 17 June 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 2,500 |
| 14 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 13 June 2024 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 1,155 |
| 12 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 11 June 2024 | 8.90 | 9.05 | 8.90 | 8.90 | 8.90 | 2,600 |
| 10 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 07 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 06 June 2024 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 125 |
| 05 June 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 04 June 2024 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | 4,000 |
| 03 June 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 4,239 |
| 31 May 2024 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 788 |
| 30 May 2024 | 9.15 | 9.80 | 9.15 | 9.80 | 9.80 | 100 |
| 29 May 2024 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 38 |
| 28 May 2024 | 8.80 | 9.40 | 8.80 | 9.40 | 9.40 | 100 |
| 27 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 24 May 2024 | 9.30 | 9.65 | 8.85 | 9.65 | 9.65 | 800 |
| 23 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 22 May 2024 | 8.90 | 9.55 | 8.90 | 9.55 | 9.55 | 26 |
| 21 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 20 May 2024 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | - |
| 17 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 16 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 15 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 14 May 2024 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 300 |
| 13 May 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 910 |
| 10 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 09 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 160 |
| 08 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 07 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 155 |
| 06 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 03 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 May 2024 | 9.15 | 9.75 | 9.15 | 9.75 | 9.75 | 50 |
| 30 Apr 2024 | 9.05 | 9.60 | 9.05 | 9.40 | 9.40 | 600 |
| 29 Apr 2024 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | - |
| 26 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Apr 2024 | 0.45 Dividend | |||||
| 25 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.10 | - |
| 24 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.43 | - |
| 23 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.43 | - |
| 22 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.53 | - |
| 19 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.53 | - |
| 17 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - |
| 16 Apr 2024 | 9.60 | 10.20 | 9.60 | 10.20 | 9.72 | 760 |
| 15 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.10 | - |
| 12 Apr 2024 | 9.40 | 9.50 | 9.40 | 9.50 | 9.05 | 300 |
| 11 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.48 | - |
| 10 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.48 | - |
| 09 Apr 2024 | 8.90 | 9.25 | 8.90 | 9.25 | 8.81 | 200 |
| 08 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.43 | - |
| 05 Apr 2024 | 8.95 | 8.95 | 8.75 | 8.75 | 8.34 | 310 |
| 04 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.53 | - |
| 03 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.53 | - |
| 02 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.53 | - |
| 28 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.43 | - |
| 27 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.43 | - |
| 26 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.58 | 123 |
| 25 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.39 | - |
| 22 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.53 | - |
| 21 Mar 2024 | 8.70 | 9.10 | 8.70 | 9.10 | 8.67 | 261 |
| 20 Mar 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.48 | 124 |
| 19 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.29 | - |
| 18 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.34 | - |
| 15 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.29 | - |
| 14 Mar 2024 | 8.80 | 9.00 | 8.80 | 9.00 | 8.58 | 200 |
| 13 Mar 2024 | 8.70 | 8.95 | 8.70 | 8.95 | 8.53 | 110 |
| 12 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.58 | 600 |
| 11 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.58 | - |
| 08 Mar 2024 | 8.70 | 9.15 | 8.70 | 9.15 | 8.72 | 80 |
| 07 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.24 | - |
| 06 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.19 | - |
| 05 Mar 2024 | 8.55 | 9.20 | 8.55 | 9.20 | 8.77 | 200 |
| 04 Mar 2024 | 8.80 | 8.80 | 8.55 | 8.55 | 8.15 | - |
| 01 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.39 | - |
| 29 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.43 | - |
| 28 Feb 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.29 | 500 |
| 27 Feb 2024 | 9.05 | 9.05 | 8.50 | 8.50 | 8.10 | 450 |
| 26 Feb 2024 | 9.15 | 9.30 | 9.15 | 9.30 | 8.86 | 300 |
| 23 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.72 | - |
| 22 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.72 | - |
| 21 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.72 | - |
| 20 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.67 | - |
| 19 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.72 | - |
| 16 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.72 | - |
| 15 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.58 | 420 |
| 14 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.62 | - |
| 13 Feb 2024 | 9.15 | 9.15 | 9.00 | 9.10 | 8.67 | 530 |
| 12 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.72 | - |
| 09 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.72 | - |
| 08 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.62 | - |
| 07 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.62 | - |
| 06 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.62 | - |
| 05 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.62 | - |
| 02 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.62 | - |
| 01 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.62 | - |
| *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.