Australia markets close in 1 hour 13 minutes

Tongcheng Travel Holdings Ltd (TEM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.8200-0.0200 (-1.09%)
At close: 09:05PM CEST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20241.80001.82001.80001.82001.8200-
11 July 20241.80001.84001.80001.84001.8400-
10 July 20241.77001.78001.76001.78001.7800-
09 July 20241.73001.75001.73001.74001.7400-
08 July 20241.75001.76001.75001.75001.7500-
05 July 20241.82001.83001.81001.82001.8200-
04 July 20241.83001.84001.83001.83001.8300-
03 July 20241.84001.84001.82001.82001.8200-
02 July 20241.83001.83001.82001.83001.8300-
01 July 20241.86001.86001.86001.86001.8600-
28 June 20241.86001.87001.85001.85001.8500-
28 June 20240.15 Dividend
27 June 20241.90001.90001.90001.90001.7500-
26 June 20241.92001.94001.92001.92001.7684-
25 June 20241.94001.94001.90001.92001.7684-
24 June 20241.89001.93001.89001.92001.7684-
21 June 20241.83001.86001.83001.85001.7039-
20 June 20241.88001.91001.88001.91001.7592-
19 June 20241.94001.96001.94001.95001.7961-
18 June 20241.94001.96001.92001.96001.8053-
17 June 20241.98001.98001.96001.96001.8053-
14 June 20241.98001.98001.97001.98001.8237-
13 June 20242.00002.04002.00002.04001.8789-
12 June 20242.02002.02001.99002.00001.8421-
11 June 20242.08002.08002.06002.08001.9158-
10 June 20242.08002.08002.08002.08001.9158-
07 June 20242.06002.08002.06002.08001.9158-
06 June 20241.98002.10001.98002.08001.9158-
05 June 20242.10002.10002.08002.10001.9342-
04 June 20242.10002.12002.10002.12001.9526-
03 June 20242.10002.10002.08002.08001.9158-
31 May 20242.12002.12002.10002.12001.9526-
30 May 20242.10002.12002.10002.10001.9342-
29 May 20242.04002.06002.04002.06001.8974-
28 May 20242.10002.10002.08002.08001.9158-
27 May 20242.16002.16002.14002.14001.9711-
24 May 20242.08002.08002.06002.06001.8974-
23 May 20242.10002.12002.08002.08001.9158-
22 May 20242.20002.20002.12002.14001.9711-
21 May 20242.50002.50002.48002.50002.3026-
20 May 20242.56002.56002.56002.56002.3579-
17 May 20242.52002.54002.50002.50002.3026-
16 May 20242.48002.50002.48002.50002.3026-
15 May 20242.62002.62002.62002.62002.4132-
14 May 20242.62002.62002.60002.62002.4132-
13 May 20242.62002.68002.62002.68002.4684-
10 May 20242.48002.48002.48002.48002.2842-
09 May 20242.50002.50002.48002.50002.3026-
08 May 20242.50002.52002.50002.52002.3211-
07 May 20242.58002.58002.58002.58002.3763-
06 May 20242.56002.60002.56002.58002.3763-
03 May 20242.50002.52002.48002.52002.3211-
02 May 20242.48002.48002.46002.46002.2658-
30 Apr 20242.48002.48002.46002.46002.2658-
29 Apr 20242.48002.48002.46002.46002.2658-
26 Apr 20242.62002.66002.62002.66002.4500-
25 Apr 20242.56002.58002.54002.56002.3579-
24 Apr 20242.56002.58002.56002.56002.3579-
23 Apr 20242.64002.64002.62002.62002.4132-
22 Apr 20242.60002.62002.60002.62002.4132-
19 Apr 20242.56002.66002.56002.66002.4500-
18 Apr 20242.62002.64002.62002.64002.4316-
17 Apr 20242.66002.66002.58002.58002.3763-
16 Apr 20242.66002.68002.62002.62002.4132-
15 Apr 20242.66002.68002.66002.66002.4500-
12 Apr 20242.62002.64002.60002.60002.3947-
11 Apr 20242.54002.54002.52002.54002.3395-
10 Apr 20242.52002.54002.50002.50002.3026-
09 Apr 20242.48002.50002.48002.48002.2842-
08 Apr 20242.44002.44002.40002.42002.2289-
05 Apr 20242.46002.46002.44002.46002.2658-
04 Apr 20242.48002.50002.48002.48002.2842-
03 Apr 20242.52002.52002.50002.50002.3026-
02 Apr 20242.52002.52002.46002.46002.2658-
28 Mar 20242.44002.46002.44002.46002.2658-
27 Mar 20242.34002.36002.34002.36002.1737-
26 Mar 20242.34002.36002.34002.34002.1553-
25 Mar 20242.38002.40002.36002.36002.1737-
22 Mar 20242.34002.36002.34002.34002.1553-
21 Mar 20242.26002.28002.26002.28002.1000-
20 Mar 20242.30002.30002.28002.30002.1184-
19 Mar 20242.20002.24002.20002.24002.0632-
18 Mar 20242.26002.26002.24002.26002.0816-
15 Mar 20242.32002.32002.30002.30002.1184-
14 Mar 20242.32002.32002.32002.32002.1368-
13 Mar 20242.30002.30002.28002.30002.1184-
12 Mar 20242.30002.32002.30002.32002.1368-
11 Mar 20242.30002.30002.30002.30002.1184-
08 Mar 20242.26002.28002.26002.28002.1000-
07 Mar 20242.22002.24002.22002.24002.0632-
06 Mar 20242.24002.26002.24002.24002.0632-
05 Mar 20242.28002.28002.26002.26002.0816-
04 Mar 20242.30002.30002.30002.30002.1184-
01 Mar 20242.34002.34002.32002.34002.1553-
29 Feb 20242.34002.34002.32002.34002.1553-
28 Feb 20242.26002.26002.24002.24002.0632-
27 Feb 20242.30002.32002.30002.32002.1368-
26 Feb 20242.34002.34002.30002.32002.1368-
23 Feb 20242.32002.32002.32002.32002.1368-
22 Feb 20242.20002.24002.20002.24002.0632-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...