Tate & Lyle PLC (TLYB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM 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 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4,260 |
| 06 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 03 May 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 02 May 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 30 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 29 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 26 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 25 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 24 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 23 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 22 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 19 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 18 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 17 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 16 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 15 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 12 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 11 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 10 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 09 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 08 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 05 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 04 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 03 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 02 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 28 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 27 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 26 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 25 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 22 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 21 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 20 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 19 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 18 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 15 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 14 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 13 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 12 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 11 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 08 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 07 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 06 Mar 2024 | 7.09 | 7.09 | 6.99 | 6.99 | 6.99 | 4,260 |
| 05 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 04 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 01 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 29 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 28 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 27 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 26 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 23 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 22 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 21 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 20 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 19 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 16 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 15 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 14 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 13 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 12 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 09 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 08 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 07 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 06 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 05 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 02 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 01 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 31 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 30 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 29 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 26 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 25 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 24 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 23 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 22 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 19 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 18 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 17 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 16 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 15 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 12 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 11 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 10 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 09 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 08 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 05 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 04 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 03 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 02 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 29 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 28 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 27 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 22 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 21 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 20 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 19 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 18 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 15 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 14 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 13 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 12 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| *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.