Australia markets closed

TUI AG (TUI1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.55+0.15 (+2.41%)
At close: 05:36PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20246.396.576.366.556.552,398,211
03 Oct 20246.386.546.356.396.392,642,239
02 Oct 20246.686.686.316.396.397,206,184
01 Oct 20246.906.946.656.706.704,912,026
30 Sept 20246.986.996.766.846.843,981,163
27 Sept 20246.977.136.967.017.014,614,618
26 Sept 20246.746.976.736.926.925,762,097
25 Sept 20246.696.776.666.676.673,459,499
24 Sept 20246.686.826.606.696.694,336,073
23 Sept 20246.566.716.506.616.613,713,055
20 Sept 20246.566.736.516.556.555,869,020
19 Sept 20246.516.686.466.656.654,698,785
18 Sept 20246.306.486.256.446.444,338,322
17 Sept 20246.056.316.036.306.304,519,008
16 Sept 20245.936.015.886.016.011,622,237
13 Sept 20245.875.975.855.945.941,876,624
12 Sept 20245.855.945.765.855.852,893,745
11 Sept 20245.845.895.755.815.811,623,064
10 Sept 20245.825.895.765.835.831,330,777
09 Sept 20245.805.885.805.835.831,432,557
06 Sept 20245.905.925.775.775.771,788,881
05 Sept 20245.765.985.745.915.911,713,355
04 Sept 20245.755.865.705.825.822,998,426
03 Sept 20245.965.985.865.955.951,955,866
02 Sept 20245.995.995.825.975.971,837,562
30 Aug 20246.146.185.905.965.964,444,075
29 Aug 20246.126.226.106.156.151,846,024
28 Aug 20246.206.286.106.106.102,788,098
27 Aug 20245.926.195.896.186.183,585,190
26 Aug 20245.845.915.815.895.891,416,396
23 Aug 20245.735.865.735.855.852,778,679
22 Aug 20245.735.835.715.755.751,604,859
21 Aug 20245.755.865.715.715.712,152,503
20 Aug 20245.835.935.795.795.792,279,317
19 Aug 20245.805.845.775.825.821,744,814
16 Aug 20245.715.825.695.785.783,581,314
15 Aug 20245.645.725.485.665.665,615,537
14 Aug 20245.855.885.545.605.608,036,519
13 Aug 20245.365.595.365.545.543,720,533
12 Aug 20245.425.485.345.355.352,253,914
09 Aug 20245.355.515.335.375.372,401,500
08 Aug 20245.315.355.255.315.312,318,451
07 Aug 20245.365.455.305.355.353,842,096
06 Aug 20245.525.525.235.325.323,392,936
05 Aug 20245.225.395.055.365.368,313,261
02 Aug 20245.705.705.485.565.567,256,380
01 Aug 20245.955.975.785.805.802,612,514
31 July 20246.136.185.975.975.972,709,320
30 July 20246.076.206.076.086.081,624,278
29 July 20246.116.126.006.056.051,832,695
26 July 20246.016.165.996.086.082,305,910
25 July 20245.976.005.786.006.003,843,499
24 July 20245.956.155.956.016.014,192,755
23 July 20246.296.325.845.955.959,379,556
22 July 20246.456.486.156.276.279,311,060
19 July 20246.666.716.416.556.5510,537,560
18 July 20247.137.206.756.756.755,997,736
17 July 20246.927.246.927.157.156,849,874
16 July 20246.766.936.746.926.922,676,491
15 July 20246.676.826.646.796.792,311,243
12 July 20246.756.766.546.736.733,906,365
11 July 20246.686.776.566.736.734,744,763
10 July 20246.626.746.586.646.641,926,213
09 July 20246.726.776.546.586.582,581,890
08 July 20246.556.766.546.746.743,410,319
05 July 20246.506.726.496.526.523,199,545
04 July 20246.536.556.456.476.471,668,417
03 July 20246.506.586.456.526.524,005,610
02 July 20246.506.536.346.436.437,416,501
01 July 20246.676.756.616.626.622,555,055
28 June 20246.676.736.596.606.602,661,603
27 June 20246.606.756.556.656.654,155,071
26 June 20246.906.966.546.546.545,187,261
25 June 20246.796.926.686.926.923,407,995
24 June 20246.806.986.736.866.862,397,627
21 June 20246.836.946.726.766.7613,899,648
20 June 20246.836.926.486.876.875,041,745
19 June 20246.876.946.836.856.851,646,134
18 June 20246.966.966.966.966.96-
17 June 20246.827.116.826.966.963,004,058
14 June 20247.087.106.776.776.773,777,818
13 June 20247.167.217.017.017.014,912,886
12 June 20247.047.206.977.197.193,406,788
11 June 20247.107.287.017.037.033,324,481
10 June 20246.977.156.897.107.105,705,961
07 June 20247.027.126.866.996.993,459,447
06 June 20247.447.457.077.117.115,568,068
05 June 20247.017.456.987.297.298,818,656
04 June 20247.007.036.786.916.916,246,146
03 June 20246.406.856.386.806.807,263,811
31 May 20246.436.496.276.346.348,567,795
30 May 20246.416.466.286.466.464,394,138
29 May 20246.646.646.476.496.492,976,305
28 May 20246.576.776.546.706.703,930,942
27 May 20246.546.576.476.546.541,133,981
24 May 20246.296.486.216.486.482,889,716
23 May 20246.356.496.276.326.322,448,703
22 May 20246.366.396.266.396.392,315,470
21 May 20246.456.466.316.346.342,825,967
20 May 20246.526.566.436.496.491,667,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...