Australia markets closed

Tate & Lyle PLC (TLYB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
7.48-0.04 (-0.53%)
As of 10:45AM CEST. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20247.537.537.477.487.48-
22 July 20247.497.557.497.527.52-
19 July 20247.637.637.477.477.47-
18 July 20247.497.677.497.677.67-
17 July 20247.357.477.357.477.47-
16 July 20247.227.377.227.377.37-
15 July 20247.347.357.277.287.28-
12 July 20247.257.347.247.347.34-
11 July 20247.277.277.247.247.24-
10 July 20247.197.237.187.227.22-
09 July 20247.217.267.217.227.22-
08 July 20247.177.247.177.227.22-
05 July 20247.117.227.117.187.18-
04 July 20247.077.097.077.097.09-
03 July 20246.917.066.917.007.00-
02 July 20247.027.026.987.007.00-
01 July 20246.867.046.867.037.03-
28 June 20247.057.097.057.077.07-
27 June 20247.257.257.097.137.13-
26 June 20247.247.367.237.237.23-
25 June 20247.397.427.377.397.39-
24 June 20247.327.457.327.437.43-
21 June 20247.267.407.267.287.28-
20 June 20247.807.807.187.187.18-
20 June 20240.129 Dividend
19 June 20248.018.017.957.977.84-
18 June 20247.747.917.747.917.78-
17 June 20247.987.987.987.987.85-
14 June 20247.807.987.807.987.85-
13 June 20247.967.967.907.947.81-
12 June 20247.798.017.797.977.85-
11 June 20248.018.017.927.927.79-
10 June 20247.967.997.937.997.87-
07 June 20247.937.977.887.927.79-
06 June 20247.977.997.937.957.82-
05 June 20247.787.937.787.907.77-
04 June 20247.947.947.947.947.81-
03 June 20247.867.867.867.867.73-
31 May 20248.118.118.048.067.92-
30 May 20248.098.118.038.117.98-
29 May 20248.208.208.208.208.07-
28 May 20248.418.418.198.198.05-
27 May 20248.288.288.288.288.15-
24 May 20248.238.368.238.368.22-
23 May 20247.878.207.878.198.06-
22 May 20247.837.837.787.827.69-
21 May 20247.817.837.787.787.65-
20 May 20247.857.857.807.807.67-
17 May 20247.697.807.697.807.68-
16 May 20247.727.727.687.697.57-
15 May 20247.787.877.717.717.59-
14 May 20247.917.917.767.767.63-
13 May 20247.857.887.787.887.75-
10 May 20247.887.937.867.867.73-
09 May 20247.897.907.867.897.76-
08 May 20247.747.887.747.887.75-
07 May 20247.687.767.687.767.64-
06 May 20247.647.687.647.667.54-
03 May 20247.637.687.617.687.56-
02 May 20247.477.687.467.637.51-
30 Apr 20247.467.667.457.647.52-
29 Apr 20247.437.437.367.397.271,800
26 Apr 20247.437.437.307.327.20-
25 Apr 20247.287.367.287.357.23-
24 Apr 20247.517.517.347.347.23-
23 Apr 20247.527.527.457.517.38-
22 Apr 20247.407.527.407.517.39-
19 Apr 20247.247.457.247.437.30-
18 Apr 20247.307.367.287.367.24-
17 Apr 20247.187.267.167.267.15-
16 Apr 20247.147.247.147.217.09-
15 Apr 20247.247.337.247.307.18-
12 Apr 20247.537.537.457.457.33-
11 Apr 20247.287.457.287.457.32-
10 Apr 20247.117.307.117.307.18-
09 Apr 20247.027.167.027.106.99-
08 Apr 20246.976.976.916.936.82-
05 Apr 20246.936.936.936.936.82-
04 Apr 20247.037.037.037.036.92-
03 Apr 20247.057.057.017.016.89-
02 Apr 20247.207.207.207.207.08-
28 Mar 20247.207.207.167.167.04-
27 Mar 20246.957.206.957.207.09-
26 Mar 20246.956.956.936.956.84-
25 Mar 20246.806.946.806.946.83-
22 Mar 20246.936.956.876.936.82-
21 Mar 20246.847.026.846.936.82-
20 Mar 20246.977.016.977.016.89-
19 Mar 20247.007.036.997.026.91-
18 Mar 20246.976.986.956.986.87-
15 Mar 20246.746.936.746.936.82-
14 Mar 20246.936.956.936.936.82-
13 Mar 20246.936.936.896.936.82-
12 Mar 20246.956.976.936.936.82-
11 Mar 20246.766.936.766.936.82-
08 Mar 20246.996.996.846.936.82-
07 Mar 20246.927.046.927.036.91-
06 Mar 20246.856.976.856.976.85-
05 Mar 20247.017.016.946.946.83-
04 Mar 20247.027.036.996.996.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...