TravelSky Technology Limited (TVL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 200 |
| 26 June 2024 | 0.17564 Dividend | |||||
| 25 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9744 | - |
| 24 June 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9659 | - |
| 21 June 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9913 | - |
| 20 June 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| 19 June 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| 18 June 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| 17 June 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 14 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 13 June 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 12 June 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| 11 June 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 10 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 07 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 06 June 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 05 June 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 04 June 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| 03 June 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| 31 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 30 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.0252 | - |
| 29 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| 28 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 27 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 24 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| 23 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0760 | - |
| 22 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.1099 | - |
| 21 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.1099 | - |
| 20 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.1438 | - |
| 17 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1184 | - |
| 16 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.1099 | - |
| 15 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.1015 | - |
| 14 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.0930 | - |
| 13 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1269 | - |
| 10 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.0930 | - |
| 09 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 08 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| 07 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 06 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0676 | - |
| 03 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 02 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 30 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| 29 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 26 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0760 | - |
| 25 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| 24 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9913 | - |
| 23 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9489 | - |
| 22 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 19 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| 18 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9405 | - |
| 17 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9405 | - |
| 16 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| 15 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 12 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 11 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9659 | - |
| 10 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9489 | - |
| 09 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 08 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| 05 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| 04 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 03 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9405 | - |
| 02 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.9998 | - |
| 28 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 27 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 26 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| 25 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| 22 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 21 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9489 | - |
| 20 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 19 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| 18 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| 15 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| 14 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 13 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8727 | - |
| 12 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| 11 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 08 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 07 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| 06 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 05 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 04 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| 01 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 29 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 28 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| 27 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| 26 Feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 0.8981 | 200 |
| 23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8642 | - |
| 22 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 0.8896 | 1,020 |
| 21 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 20 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8176 | - |
| 19 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8134 | - |
| 16 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8219 | - |
| 15 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8049 | - |
| 14 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8049 | - |
| 13 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.7922 | - |
| 12 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7880 | - |
| 09 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7880 | - |
| 08 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8176 | - |
| 07 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8049 | - |
| 06 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8176 | - |
| *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.