Yum! Brands, Inc. (TGR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:05AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 126.10 | 126.40 | 126.10 | 126.40 | 126.40 | 10 |
| 06 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 03 May 2024 | 126.15 | 127.00 | 126.15 | 127.00 | 127.00 | 11 |
| 02 May 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 40 |
| 30 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 29 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 19 |
| 26 Apr 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 25 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 24 Apr 2024 | 130.70 | 131.95 | 130.70 | 131.95 | 131.95 | 73 |
| 23 Apr 2024 | 130.15 | 131.80 | 130.15 | 130.40 | 130.40 | 9 |
| 22 Apr 2024 | 129.90 | 131.10 | 129.90 | 131.10 | 131.10 | 625 |
| 19 Apr 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
| 18 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 17 Apr 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| 16 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 15 Apr 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 12 Apr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 11 Apr 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| 10 Apr 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 09 Apr 2024 | 124.15 | 124.80 | 124.15 | 124.80 | 124.80 | 110 |
| 08 Apr 2024 | 125.10 | 125.10 | 124.20 | 124.20 | 124.20 | 30 |
| 05 Apr 2024 | 125.60 | 125.70 | 125.40 | 125.40 | 125.40 | 60 |
| 04 Apr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 90 |
| 03 Apr 2024 | 129.90 | 130.05 | 129.90 | 130.00 | 130.00 | 164 |
| 02 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 28 Mar 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 27 Mar 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
| 26 Mar 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 40 |
| 25 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 16 |
| 22 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 21 Mar 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 20 Mar 2024 | 126.15 | 126.15 | 124.50 | 124.50 | 124.50 | 109 |
| 19 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 18 Mar 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
| 15 Mar 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
| 14 Mar 2024 | 126.30 | 126.30 | 126.00 | 126.00 | 126.00 | 40 |
| 13 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 12 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 11 Mar 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
| 08 Mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 07 Mar 2024 | 127.40 | 128.30 | 127.40 | 128.30 | 128.30 | 1 |
| 06 Mar 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| 05 Mar 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 04 Mar 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 01 Mar 2024 | 127.85 | 127.85 | 126.95 | 126.95 | 126.95 | 497 |
| 29 Feb 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| 28 Feb 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 27 Feb 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 26 Feb 2024 | 127.25 | 127.25 | 127.10 | 127.10 | 127.10 | 270 |
| 23 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 22 Feb 2024 | 124.75 | 126.15 | 124.75 | 126.15 | 126.15 | 20 |
| 21 Feb 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 20 Feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 20 Feb 2024 | 0.67 Dividend | |||||
| 19 Feb 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 123.88 | 50 |
| 16 Feb 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.63 | - |
| 15 Feb 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 123.68 | - |
| 14 Feb 2024 | 122.15 | 123.95 | 122.15 | 123.95 | 123.28 | 118 |
| 13 Feb 2024 | 121.20 | 121.55 | 121.20 | 121.55 | 120.90 | 4 |
| 12 Feb 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.65 | 25 |
| 09 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.95 | - |
| 08 Feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.26 | - |
| 07 Feb 2024 | 120.85 | 120.85 | 120.45 | 120.45 | 119.80 | 2 |
| 06 Feb 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.47 | 22 |
| 05 Feb 2024 | 118.95 | 118.95 | 117.95 | 117.95 | 117.32 | 350 |
| 02 Feb 2024 | 119.60 | 119.60 | 119.20 | 119.20 | 118.56 | 7 |
| 01 Feb 2024 | 119.65 | 119.75 | 119.65 | 119.75 | 119.11 | 32 |
| 31 Jan 2024 | 120.35 | 120.75 | 120.35 | 120.75 | 120.10 | 30 |
| 30 Jan 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 119.50 | - |
| 29 Jan 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 117.91 | - |
| 26 Jan 2024 | 119.45 | 120.15 | 119.45 | 120.15 | 119.50 | 22 |
| 25 Jan 2024 | 118.85 | 119.25 | 118.85 | 119.25 | 118.61 | 12 |
| 24 Jan 2024 | 121.05 | 121.05 | 120.45 | 120.45 | 119.80 | 50 |
| 23 Jan 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.06 | - |
| 22 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.35 | - |
| 19 Jan 2024 | 119.45 | 120.50 | 119.45 | 120.50 | 119.85 | 80 |
| 18 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.37 | - |
| 17 Jan 2024 | 118.65 | 118.65 | 118.50 | 118.50 | 117.86 | 100 |
| 16 Jan 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 116.97 | - |
| 15 Jan 2024 | 117.65 | 118.30 | 117.65 | 117.65 | 117.02 | 164 |
| 12 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.52 | - |
| 11 Jan 2024 | 117.50 | 117.50 | 116.65 | 116.65 | 116.02 | 10 |
| 10 Jan 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.22 | - |
| 09 Jan 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.32 | - |
| 08 Jan 2024 | 116.50 | 116.50 | 116.00 | 116.00 | 115.38 | 66 |
| 05 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.72 | - |
| 04 Jan 2024 | 117.05 | 117.05 | 116.50 | 116.50 | 115.87 | 12 |
| 03 Jan 2024 | 119.00 | 119.85 | 119.00 | 119.85 | 119.21 | 200 |
| 02 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.56 | - |
| 29 Dec 2023 | 117.60 | 117.65 | 117.60 | 117.65 | 117.02 | - |
| 28 Dec 2023 | 117.35 | 117.75 | 117.35 | 117.75 | 117.12 | 10 |
| 27 Dec 2023 | 117.65 | 117.70 | 117.65 | 117.70 | 117.07 | 100 |
| 22 Dec 2023 | 117.45 | 117.85 | 117.45 | 117.85 | 117.22 | 100 |
| 21 Dec 2023 | 117.85 | 117.85 | 117.85 | 117.85 | 117.22 | - |
| 20 Dec 2023 | 118.55 | 119.10 | 118.55 | 119.10 | 118.46 | 13 |
| 19 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.36 | - |
| 18 Dec 2023 | 117.70 | 118.35 | 117.70 | 118.35 | 117.71 | 130 |
| 15 Dec 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.06 | - |
| 14 Dec 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 119.40 | - |
| 13 Dec 2023 | 118.45 | 120.70 | 117.70 | 120.70 | 120.05 | 147 |
| *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.