Tesco PLC (TCO0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 13 June 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 12 June 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | 1,500 |
| 11 June 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 10 June 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 07 June 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 1,400 |
| 06 June 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 248 |
| 05 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 04 June 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1,421 |
| 03 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 31 May 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 30 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 29 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 28 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 27 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 24 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 23 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 22 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 21 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 200 |
| 20 May 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 17 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 16 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 16 May 2024 | 0.0825 Dividend | |||||
| 15 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5975 | - |
| 14 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5388 | - |
| 13 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5584 | - |
| 10 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5388 | - |
| 09 May 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.5388 | 400 |
| 08 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4606 | - |
| 07 May 2024 | 3.4400 | 3.5800 | 3.4400 | 3.5800 | 3.4997 | 1,673 |
| 06 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4215 | 1,509 |
| 03 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4606 | - |
| 02 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3824 | - |
| 30 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3824 | - |
| 29 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3433 | - |
| 26 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3433 | - |
| 25 Apr 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4000 | 3.3238 | 4,953 |
| 24 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3629 | - |
| 23 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3042 | - |
| 22 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2456 | - |
| 19 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1869 | - |
| 18 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2651 | - |
| 17 Apr 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.2456 | 700 |
| 16 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2651 | - |
| 15 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2260 | - |
| 12 Apr 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.2260 | 400 |
| 11 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4606 | - |
| 10 Apr 2024 | 3.3400 | 3.6200 | 3.3400 | 3.6200 | 3.5388 | 6,430 |
| 09 Apr 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.2847 | 200 |
| 08 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3629 | - |
| 05 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2847 | - |
| 04 Apr 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4020 | 190 |
| 03 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3629 | - |
| 02 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3824 | 1,050 |
| 28 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4215 | - |
| 27 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3824 | - |
| 26 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3042 | - |
| 25 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3629 | - |
| 22 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3433 | - |
| 21 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3238 | - |
| 20 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3042 | - |
| 19 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3238 | - |
| 18 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3042 | - |
| 15 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2651 | - |
| 14 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2847 | - |
| 13 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2456 | - |
| 12 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3042 | - |
| 11 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2847 | - |
| 08 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2651 | 8,974 |
| 07 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2260 | - |
| 06 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1674 | - |
| 05 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1478 | - |
| 04 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1674 | - |
| 01 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1869 | - |
| 29 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1674 | - |
| 28 Feb 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.1869 | 157 |
| 27 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1674 | - |
| 26 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2065 | - |
| 23 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2065 | - |
| 22 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2847 | - |
| 21 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2847 | - |
| 20 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2065 | - |
| 19 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2065 | 789 |
| 16 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1478 | - |
| 15 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1869 | - |
| 14 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1283 | - |
| 13 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2065 | - |
| 12 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2260 | 1,100 |
| 09 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2260 | - |
| 08 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2260 | - |
| 07 Feb 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.2260 | 1,000 |
| 06 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3238 | - |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3238 | - |
| 02 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2260 | - |
| 01 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2651 | - |
| 31 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3042 | - |
| 30 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3824 | - |
| 29 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3629 | 600 |
| 26 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4215 | - |
| 25 Jan 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4800 | 3.4020 | 2,882 |
| *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.