Australia markets open in 4 hours 32 minutes

Tate & Lyle PLC (TLYB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.50-0.02 (-0.27%)
As of 08:03AM CEST. Market open.
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20247.507.507.507.507.50214
23 July 20247.527.527.527.527.52-
22 July 20247.477.477.477.477.47-
19 July 20247.677.677.677.677.67-
18 July 20247.497.497.497.497.49-
17 July 20247.377.377.377.377.37-
16 July 20247.317.317.317.317.31-
15 July 20247.367.367.367.367.36-
12 July 20247.257.257.257.257.25-
11 July 20247.257.257.257.257.25-
10 July 20247.217.217.217.217.21-
09 July 20247.227.227.227.227.22-
08 July 20247.207.207.207.207.20-
05 July 20247.127.127.127.127.12-
04 July 20247.067.067.067.067.06-
03 July 20247.097.097.097.097.09-
02 July 20247.037.037.037.037.03-
01 July 20247.077.077.077.077.07-
28 June 20247.207.207.207.207.20-
27 June 20247.277.277.277.277.27-
26 June 20247.417.417.417.417.41-
25 June 20247.437.437.437.437.43-
24 June 20247.327.327.327.327.32-
21 June 20247.277.277.277.277.27-
20 June 20247.817.817.817.817.81-
20 June 20240.129 Dividend
19 June 20248.008.008.008.007.87-
18 June 20247.927.927.927.927.79-
17 June 20247.977.977.977.977.84-
14 June 20247.987.987.987.987.85-
13 June 20248.008.008.008.007.87-
12 June 20247.997.997.997.997.86-
11 June 20248.018.018.018.017.88-
10 June 20248.028.028.028.027.90-
07 June 20247.967.967.967.967.83-
06 June 20247.957.957.957.957.82-
05 June 20247.957.957.957.957.82-
04 June 20247.977.977.977.977.85-
03 June 20248.098.098.098.097.95-
31 May 20248.108.108.108.107.96-
30 May 20248.128.128.128.127.99-
29 May 20248.228.228.228.228.08-
28 May 20248.398.398.398.398.25-
27 May 20248.368.368.368.368.23-
24 May 20248.308.308.308.308.17-
23 May 20247.897.897.897.897.77-
22 May 20247.827.827.827.827.69-
21 May 20247.847.847.847.847.71-
20 May 20247.857.857.857.857.72-
17 May 20247.727.727.727.727.60-
16 May 20247.727.727.727.727.59-
15 May 20247.787.787.787.787.65-
14 May 20247.917.917.917.917.78-
13 May 20247.857.857.857.857.72-
10 May 20247.887.887.887.887.75-
09 May 20247.917.917.917.917.78-
08 May 20247.807.807.807.807.67-
07 May 20247.647.647.647.647.52-
06 May 20247.647.647.647.647.52-
03 May 20247.617.617.617.617.49-
02 May 20247.677.677.677.677.55-
30 Apr 20247.487.487.487.487.36-
29 Apr 20247.437.437.437.437.32-
26 Apr 20247.397.397.397.397.28-
25 Apr 20247.287.287.287.287.16-
24 Apr 20247.487.487.487.487.36-
23 Apr 20247.497.497.497.497.36-
22 Apr 20247.367.367.367.367.24-
19 Apr 20247.307.307.307.307.19-
18 Apr 20247.287.287.287.287.17-
17 Apr 20247.227.227.227.227.10-
16 Apr 20247.227.227.227.227.11-
15 Apr 20247.497.497.497.497.37-
12 Apr 20247.497.497.497.497.36-
11 Apr 20247.287.287.287.287.17-
10 Apr 20247.097.097.097.096.97-
09 Apr 20247.027.027.027.026.91-
08 Apr 20246.956.956.956.956.84-
05 Apr 20246.996.996.996.996.88-
04 Apr 20247.057.057.057.056.94-
03 Apr 20247.067.067.067.066.95-
02 Apr 20247.217.217.217.217.09-
28 Mar 20247.207.207.207.207.09-
27 Mar 20246.986.986.986.986.87-
26 Mar 20246.956.956.956.956.84-
25 Mar 20246.996.996.996.996.87-
22 Mar 20246.956.956.956.956.83-
21 Mar 20247.027.027.027.026.91-
20 Mar 20247.037.037.037.036.91-
19 Mar 20247.017.017.017.016.90-
18 Mar 20246.956.956.956.956.84-
15 Mar 20246.906.906.906.906.79-
14 Mar 20246.926.926.926.926.81-
13 Mar 20246.926.926.926.926.81-
12 Mar 20246.936.936.936.936.82-
11 Mar 20246.916.916.916.916.80-
08 Mar 20246.976.976.976.976.86-
07 Mar 20246.936.936.936.936.82-
06 Mar 20246.916.916.916.916.79-
05 Mar 20247.037.037.037.036.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...