Australia markets closed

Trelleborg AB (TLLB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
33.64+0.04 (+0.12%)
As of 01:54PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.3633.6433.3633.6433.64-
02 May 202433.0033.6433.0033.6033.60-
30 Apr 202433.3033.6832.9833.0033.00-
29 Apr 202433.3833.8633.3833.8633.86232
26 Apr 202432.5433.3432.5433.3233.32-
25 Apr 202432.9832.9832.7232.7232.72-
25 Apr 20246.75 Dividend
24 Apr 202432.4633.3232.4633.3226.57-
23 Apr 202431.5432.2831.5432.2825.74-
22 Apr 202432.1232.3631.7031.8225.37-
19 Apr 202432.0432.2631.9832.2425.71-
18 Apr 202432.6632.9032.6432.6426.03-
17 Apr 202431.8432.8231.8432.8226.17-
16 Apr 202432.1632.1632.0832.0825.58-
15 Apr 202432.6032.7832.6032.7826.14-
12 Apr 202432.7233.1232.7232.9226.25-
11 Apr 202432.7432.8632.7432.8626.20-
10 Apr 202432.8833.1632.6032.6026.00-
09 Apr 202433.5433.5633.1033.1026.39-
08 Apr 202433.0633.3633.0633.3626.60-
05 Apr 202432.1032.4632.1032.4625.88-
04 Apr 202432.6032.8232.6032.8226.17500
03 Apr 202432.5832.6832.4632.6426.03-
02 Apr 202433.0033.0632.7032.8426.19-
28 Mar 202433.2533.3132.8832.8826.22-
27 Mar 202434.2534.3133.7833.7826.94-
26 Mar 202434.3134.3134.1734.2127.28-
25 Mar 202434.7934.7934.3734.3727.41-
22 Mar 202435.3535.3535.0035.0027.91-
21 Mar 202435.0735.4334.9835.4328.25-
20 Mar 202435.0435.1734.9635.1728.05-
19 Mar 202434.7234.8834.7234.8727.81-
18 Mar 202435.0635.2535.0635.1628.04750
15 Mar 202434.8135.0234.8135.0227.93-
14 Mar 202434.4634.5134.4634.5127.52-
13 Mar 202434.6234.7234.4434.4427.46-
12 Mar 202434.1334.3234.1334.3227.37-
11 Mar 202434.1634.1633.7733.8326.98-
08 Mar 202433.7534.2633.7534.0627.16-
07 Mar 202433.6733.9633.5933.9027.03-
06 Mar 202433.3833.9233.3833.8927.021,000
05 Mar 202433.4033.6833.4033.4526.67-
04 Mar 202434.0634.0633.8433.8426.98-
01 Mar 202433.4434.0433.4434.0427.14-
29 Feb 202433.6733.6733.3033.3026.55-
28 Feb 202433.5933.5933.5033.5026.71-
27 Feb 202433.5633.5833.5633.5826.78-
26 Feb 202433.4033.4033.3733.3726.61-
23 Feb 202433.0833.2433.0833.2426.51-
22 Feb 202432.9333.3832.9333.0826.38-
21 Feb 202432.7432.7432.5932.6326.02-
20 Feb 202432.3733.1232.3733.1226.41500
19 Feb 202432.4732.4732.4732.4725.89-
16 Feb 202432.4132.4932.4132.4925.91-
15 Feb 202431.6232.4531.6232.4525.88-
14 Feb 202430.5030.9930.5030.9924.71-
13 Feb 202430.4330.6230.4330.6224.4260
12 Feb 202430.0330.1430.0330.1424.03-
09 Feb 202429.9930.0929.9430.0323.95-
08 Feb 202429.6530.0629.6530.0323.95-
07 Feb 202430.2030.4530.2030.2024.08-
06 Feb 202429.0029.8029.0029.8023.76-
05 Feb 202428.6729.1028.6729.1023.20-
02 Feb 202428.3729.0428.3728.7122.89-
01 Feb 202427.8228.1827.8228.0722.38-
31 Jan 202427.8628.1527.8628.1522.45-
30 Jan 202427.7728.0527.7728.0522.37-
29 Jan 202428.0728.0727.6227.6222.02-
26 Jan 202428.0528.1328.0528.1322.43-
25 Jan 202427.5927.9027.5927.8122.18-
24 Jan 202427.4027.5227.3627.5221.94-
23 Jan 202427.2527.5027.2127.4721.91-
22 Jan 202427.3127.5426.9426.9421.4827
19 Jan 202427.6627.8127.4627.4621.90-
18 Jan 202427.9227.9227.9127.9122.26-
17 Jan 202428.3828.3827.7727.7722.14-
16 Jan 202428.5728.8928.5728.8923.04-
15 Jan 202429.0029.0029.0029.0023.13-
12 Jan 202429.0529.7129.0529.7123.69-
11 Jan 202429.4329.4829.0529.1423.24-
10 Jan 202430.0030.0029.1229.1423.24-
09 Jan 202430.2630.3430.1230.1224.02-
08 Jan 202429.8030.1729.5130.1724.06-
05 Jan 202429.7329.9329.7329.9323.87-
04 Jan 202429.5529.9029.5529.9023.84-
03 Jan 202430.1530.1529.4329.4323.47-
02 Jan 202430.1630.1630.1630.1624.05-
29 Dec 202330.4330.4830.4330.4824.31-
28 Dec 202330.3830.3930.3230.3924.23-
27 Dec 202330.4730.7130.3330.3324.19-
22 Dec 202330.1130.6230.1130.6224.42-
21 Dec 202329.7229.7229.7229.7223.70-
20 Dec 202330.3630.3630.1030.1024.00-
19 Dec 202330.2030.3330.2030.2524.12-
18 Dec 202329.9230.1429.9230.1424.03500
15 Dec 202329.6030.3129.6029.9623.89-
14 Dec 202329.0129.8529.0129.8223.78-
13 Dec 202329.0829.2228.9029.0123.13-
12 Dec 202329.3829.3828.8828.8823.03-
11 Dec 202328.8429.3028.8429.3023.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...