TUI AG (TUIL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | - |
| 27 June 2024 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | - |
| 26 June 2024 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | - |
| 25 June 2024 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | - |
| 24 June 2024 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | - |
| 21 June 2024 | 580.00 | 586.50 | 564.50 | 564.50 | 564.50 | 9,500 |
| 20 June 2024 | 569.00 | 581.00 | 545.50 | 574.00 | 574.00 | 24,765 |
| 19 June 2024 | 577.00 | 584.50 | 575.00 | 577.00 | 577.00 | 47,661 |
| 18 June 2024 | 599.00 | 599.00 | 579.00 | 579.00 | 579.00 | 50,513 |
| 17 June 2024 | 582.00 | 600.00 | 582.00 | 587.00 | 587.00 | 8,772 |
| 14 June 2024 | 591.50 | 597.00 | 566.50 | 567.50 | 567.50 | 48,051 |
| 13 June 2024 | 596.00 | 599.50 | 586.50 | 592.00 | 592.00 | 20,075 |
| 12 June 2024 | 601.50 | 605.50 | 585.50 | 604.00 | 604.00 | 44,895 |
| 11 June 2024 | 598.50 | 616.50 | 590.50 | 593.00 | 593.00 | 49,535 |
| 10 June 2024 | 586.00 | 602.50 | 584.00 | 598.50 | 598.50 | 81,941 |
| 07 June 2024 | 595.50 | 604.00 | 585.50 | 594.75 | 594.75 | 104,485 |
| 06 June 2024 | 630.00 | 630.00 | 602.00 | 606.00 | 606.00 | 132,275 |
| 05 June 2024 | 597.00 | 633.50 | 595.00 | 620.00 | 620.00 | 245,793 |
| 04 June 2024 | 593.50 | 599.50 | 577.50 | 589.00 | 589.00 | 205,355 |
| 03 June 2024 | 538.00 | 581.00 | 538.00 | 576.50 | 576.50 | 307,393 |
| 31 May 2024 | 546.50 | 550.00 | 533.00 | 541.00 | 541.00 | 470,992 |
| 30 May 2024 | 536.25 | 547.50 | 533.50 | 547.50 | 547.50 | 417,196 |
| 29 May 2024 | 559.50 | 563.50 | 549.00 | 550.50 | 550.50 | 156,198 |
| 28 May 2024 | 550.00 | 574.50 | 550.00 | 566.50 | 566.50 | 205,487 |
| 24 May 2024 | 532.00 | 549.50 | 531.00 | 549.00 | 549.00 | 233,045 |
| 23 May 2024 | 539.00 | 552.50 | 536.00 | 537.50 | 537.50 | 122,602 |
| 22 May 2024 | 536.00 | 543.00 | 534.00 | 540.00 | 540.00 | 153,915 |
| 21 May 2024 | 549.50 | 550.50 | 538.50 | 540.75 | 540.75 | 116,994 |
| 20 May 2024 | 557.00 | 559.50 | 550.00 | 556.00 | 556.00 | 123,454 |
| 17 May 2024 | 572.00 | 576.00 | 549.00 | 559.00 | 559.00 | 229,497 |
| 16 May 2024 | 596.50 | 596.50 | 573.00 | 574.00 | 574.00 | 161,442 |
| 15 May 2024 | 587.50 | 617.50 | 575.00 | 591.00 | 591.00 | 223,987 |
| 14 May 2024 | 592.50 | 612.50 | 589.50 | 599.50 | 599.50 | 217,083 |
| 13 May 2024 | 577.50 | 596.50 | 577.50 | 594.00 | 594.00 | 90,532 |
| 10 May 2024 | 571.00 | 590.00 | 566.50 | 578.50 | 578.50 | 178,371 |
| 09 May 2024 | 569.50 | 582.00 | 567.00 | 570.50 | 570.50 | 148,781 |
| 08 May 2024 | 575.50 | 580.50 | 567.50 | 570.50 | 570.50 | 268,282 |
| 07 May 2024 | 579.50 | 589.00 | 566.50 | 574.00 | 574.00 | 231,006 |
| 03 May 2024 | 570.00 | 577.50 | 567.00 | 568.50 | 568.50 | 52,791 |
| 02 May 2024 | 571.50 | 573.50 | 562.50 | 567.50 | 567.50 | 97,118 |
| 01 May 2024 | 565.50 | 566.50 | 562.00 | 563.25 | 563.25 | 26,358 |
| 30 Apr 2024 | 590.00 | 590.00 | 568.50 | 569.00 | 569.00 | 227,875 |
| 29 Apr 2024 | 583.00 | 583.00 | 573.50 | 581.25 | 581.25 | 108,820 |
| 26 Apr 2024 | 581.00 | 586.00 | 578.50 | 579.00 | 579.00 | 91,427 |
| 25 Apr 2024 | 571.50 | 588.50 | 570.00 | 574.50 | 574.50 | 128,062 |
| 24 Apr 2024 | 594.00 | 594.00 | 577.00 | 578.50 | 578.50 | 152,987 |
| 23 Apr 2024 | 598.50 | 598.50 | 587.00 | 590.50 | 590.50 | 87,190 |
| 22 Apr 2024 | 584.50 | 600.00 | 584.50 | 589.00 | 589.00 | 74,203 |
| 19 Apr 2024 | 563.00 | 576.00 | 560.00 | 575.75 | 575.75 | 145,303 |
| 18 Apr 2024 | 577.00 | 578.50 | 568.00 | 577.75 | 577.75 | 199,825 |
| 17 Apr 2024 | 570.00 | 576.00 | 560.25 | 562.00 | 562.00 | 173,289 |
| 16 Apr 2024 | 593.00 | 598.00 | 567.50 | 571.50 | 571.50 | 488,239 |
| 15 Apr 2024 | 625.00 | 639.00 | 614.00 | 616.50 | 616.50 | 274,487 |
| 12 Apr 2024 | 655.00 | 659.50 | 618.50 | 626.50 | 626.50 | 203,355 |
| 11 Apr 2024 | 668.50 | 676.00 | 631.00 | 645.00 | 645.00 | 241,205 |
| 10 Apr 2024 | 673.50 | 683.00 | 666.50 | 675.50 | 675.50 | 132,227 |
| 09 Apr 2024 | 679.00 | 685.50 | 674.00 | 675.00 | 675.00 | 153,085 |
| 08 Apr 2024 | 662.00 | 682.00 | 659.00 | 674.00 | 674.00 | 224,130 |
| 05 Apr 2024 | 640.50 | 656.50 | 640.50 | 652.50 | 652.50 | 212,446 |
| 04 Apr 2024 | 641.00 | 664.50 | 635.00 | 664.00 | 664.00 | 129,429 |
| 03 Apr 2024 | 636.00 | 643.00 | 627.00 | 638.50 | 638.50 | 189,726 |
| 02 Apr 2024 | 661.50 | 665.00 | 628.00 | 636.00 | 636.00 | 316,175 |
| 28 Mar 2024 | 655.00 | 662.00 | 645.00 | 651.50 | 651.50 | 212,587 |
| 27 Mar 2024 | 644.50 | 654.50 | 634.50 | 645.50 | 645.50 | 480,796 |
| 26 Mar 2024 | 614.50 | 652.50 | 614.50 | 640.50 | 640.50 | 363,724 |
| 25 Mar 2024 | 588.00 | 609.50 | 580.00 | 608.00 | 608.00 | 262,519 |
| 22 Mar 2024 | 585.50 | 597.50 | 585.50 | 588.00 | 588.00 | 87,040 |
| 21 Mar 2024 | 586.00 | 594.50 | 582.50 | 583.50 | 583.50 | 165,253 |
| 20 Mar 2024 | 559.50 | 574.00 | 553.75 | 572.75 | 572.75 | 78,412 |
| 19 Mar 2024 | 558.50 | 563.00 | 551.00 | 562.25 | 562.25 | 152,105 |
| 18 Mar 2024 | 566.00 | 579.00 | 560.00 | 561.50 | 561.50 | 100,406 |
| 15 Mar 2024 | 569.50 | 574.50 | 564.00 | 569.00 | 569.00 | 161,231 |
| 14 Mar 2024 | 571.00 | 573.50 | 564.00 | 568.50 | 568.50 | 105,351 |
| 13 Mar 2024 | 583.00 | 583.00 | 569.00 | 570.50 | 570.50 | 122,597 |
| 12 Mar 2024 | 573.00 | 582.00 | 567.50 | 575.00 | 575.00 | 111,060 |
| 11 Mar 2024 | 568.50 | 572.50 | 563.00 | 572.50 | 572.50 | 72,970 |
| 08 Mar 2024 | 580.00 | 585.00 | 562.00 | 570.00 | 570.00 | 83,097 |
| 07 Mar 2024 | 567.00 | 589.50 | 567.00 | 579.00 | 579.00 | 325,899 |
| 06 Mar 2024 | 540.50 | 570.00 | 540.00 | 568.25 | 568.25 | 240,391 |
| 05 Mar 2024 | 526.00 | 533.75 | 516.00 | 524.50 | 524.50 | 232,036 |
| 04 Mar 2024 | 551.00 | 551.00 | 535.00 | 539.00 | 539.00 | 125,207 |
| 01 Mar 2024 | 556.00 | 561.50 | 544.00 | 549.50 | 549.50 | 132,390 |
| 29 Feb 2024 | 556.00 | 561.50 | 542.00 | 550.50 | 550.50 | 106,021 |
| 28 Feb 2024 | 564.00 | 564.00 | 555.50 | 558.50 | 558.50 | 85,590 |
| 27 Feb 2024 | 558.00 | 569.50 | 556.50 | 565.25 | 565.25 | 90,385 |
| 26 Feb 2024 | 566.25 | 566.25 | 552.00 | 560.50 | 560.50 | 68,526 |
| 23 Feb 2024 | 584.50 | 584.50 | 562.50 | 566.50 | 566.50 | 111,348 |
| 22 Feb 2024 | 572.00 | 598.50 | 572.00 | 586.50 | 586.50 | 142,985 |
| 21 Feb 2024 | 554.50 | 572.50 | 553.50 | 564.50 | 564.50 | 93,085 |
| 20 Feb 2024 | 551.00 | 570.00 | 551.00 | 555.00 | 555.00 | 170,831 |
| 19 Feb 2024 | 557.50 | 560.00 | 549.00 | 550.00 | 550.00 | 61,343 |
| 16 Feb 2024 | 534.50 | 558.25 | 532.50 | 557.00 | 557.00 | 210,166 |
| 15 Feb 2024 | 549.00 | 554.00 | 534.00 | 535.50 | 535.50 | 248,083 |
| 14 Feb 2024 | 585.00 | 593.50 | 541.00 | 549.25 | 549.25 | 290,962 |
| 13 Feb 2024 | 622.00 | 626.00 | 538.00 | 584.00 | 584.00 | 390,272 |
| 12 Feb 2024 | 553.00 | 584.00 | 553.00 | 578.50 | 578.50 | 145,949 |
| 09 Feb 2024 | 545.00 | 557.50 | 544.00 | 551.00 | 551.00 | 121,148 |
| 08 Feb 2024 | 544.00 | 560.75 | 541.00 | 545.50 | 545.50 | 145,874 |
| 07 Feb 2024 | 542.50 | 543.50 | 531.75 | 538.50 | 538.50 | 162,823 |
| 06 Feb 2024 | 530.00 | 542.00 | 518.75 | 542.00 | 542.00 | 158,485 |
| *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.