UK markets closed

Tenable Holdings, Inc. (TE7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
41.55-0.13 (-0.31%)
At close: 09:55PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202441.7941.9941.4041.5541.552
09 May 202441.3341.6841.2841.6841.68-
08 May 202442.1942.1941.3641.5641.56-
07 May 202441.9942.3741.5642.3742.37-
06 May 202441.7642.2641.4542.2642.265
03 May 202442.0342.0340.7141.3741.37-
02 May 202441.8442.3140.3442.0742.07-
30 Apr 202442.3642.3641.9542.0542.05-
29 Apr 202442.7242.7642.5242.5242.52-
26 Apr 202442.4343.3442.4342.9242.92-
25 Apr 202442.4742.4741.9742.3242.32-
24 Apr 202443.1343.6143.1243.3043.30-
23 Apr 202441.9143.3141.9143.1543.15-
22 Apr 202441.9742.4041.4942.1342.13-
19 Apr 202440.8242.0140.8242.0142.01109
18 Apr 202441.5142.0741.2641.2641.26-
17 Apr 202442.6242.7041.7641.7641.76-
16 Apr 202442.8942.9442.4242.8042.80-
15 Apr 202445.4445.4443.2443.2443.24-
12 Apr 202446.2846.4945.4045.4045.40-
11 Apr 202445.0946.3845.0946.3846.38-
10 Apr 202444.9345.2644.7145.2645.26-
09 Apr 202444.3045.1344.3044.9744.97-
08 Apr 202444.2644.6244.1744.5444.54-
05 Apr 202443.6844.5743.6844.5744.57-
04 Apr 202443.9244.6543.8043.8043.80-
03 Apr 202444.0344.2243.9444.0544.05-
02 Apr 202445.6245.6244.1044.3044.30-
28 Mar 202443.8746.1843.8745.3245.32-
27 Mar 202443.7444.4843.6443.9043.90-
26 Mar 202444.4344.7543.7143.7143.71-
25 Mar 202444.2944.8744.2744.2744.27-
22 Mar 202444.4744.9344.3144.3544.35-
21 Mar 202444.6445.0444.5244.5244.52-
20 Mar 202443.7944.8943.7944.4144.41-
19 Mar 202442.6543.8242.5443.8243.82-
18 Mar 202442.0243.0342.0242.7642.76-
15 Mar 202441.8442.0141.7841.7941.79-
14 Mar 202442.3142.4541.8741.9541.95-
13 Mar 202442.5842.8942.2442.2442.24-
12 Mar 202443.1843.4742.3542.5242.52-
11 Mar 202442.2243.4142.2242.9942.99-
08 Mar 202442.3043.2142.3042.5642.569
07 Mar 202441.2942.6441.2942.6442.6410
06 Mar 202441.7541.8841.5241.7041.70-
05 Mar 202443.5043.5041.5341.8541.85-
04 Mar 202444.0744.1943.8843.8843.88-
01 Mar 202444.4244.4744.2344.2344.23-
29 Feb 202443.2044.3943.2044.3944.39-
28 Feb 202443.4143.4343.0743.4343.43-
27 Feb 202443.1843.7643.1843.5643.56-
26 Feb 202443.5244.1343.4743.4743.47-
23 Feb 202443.2644.0743.2643.9043.90-
22 Feb 202443.4443.8443.3143.4343.43-
21 Feb 202445.3745.3742.2943.0443.04-
20 Feb 202446.8946.8945.9046.1646.16-
19 Feb 202446.9147.0246.9146.9346.93-
16 Feb 202447.5647.5747.1547.3647.36-
15 Feb 202447.0547.8547.0547.6647.66-
14 Feb 202445.7847.2145.7847.2147.21-
13 Feb 202446.5846.5845.5945.7845.78-
12 Feb 202447.6947.7346.7146.8546.85-
09 Feb 202446.7547.0046.7547.0047.00-
08 Feb 202446.2047.4346.2046.9746.9775
07 Feb 202446.5348.4345.6045.6045.60-
06 Feb 202443.4844.0343.2844.0344.03-
05 Feb 202443.9343.9342.9343.6643.66-
02 Feb 202443.8344.4543.6244.2344.23-
01 Feb 202443.4043.6643.0643.5143.51-
31 Jan 202443.7943.9343.5843.5843.58-
30 Jan 202444.0944.4043.9444.2644.26-
29 Jan 202443.1344.1943.1344.1944.19-
26 Jan 202442.9343.4442.9243.2943.29-
25 Jan 202443.1543.9343.1543.3643.36-
24 Jan 202443.7644.2443.3343.3343.33-
23 Jan 202443.3644.3743.3643.8243.82-
22 Jan 202443.3943.7043.2843.7043.70-
19 Jan 202443.0943.4343.0743.3943.39120
18 Jan 202443.1143.1242.7243.0543.05-
17 Jan 202442.3943.1542.3943.1543.15-
16 Jan 202442.4443.1242.4442.8142.8135
15 Jan 202442.5242.6742.4842.4842.48-
12 Jan 202441.8042.8841.7642.8842.88-
11 Jan 202442.0142.0341.3142.0342.03-
10 Jan 202441.4242.1241.4242.1242.12-
09 Jan 202440.5542.2840.5541.7141.71-
08 Jan 202438.7540.1438.7539.7739.77-
05 Jan 202439.3839.4039.0739.0939.09-
04 Jan 202439.3839.6839.3239.6839.68-
03 Jan 202439.8140.3939.6139.9139.91-
02 Jan 202441.4541.4539.9639.9639.96-
29 Dec 202342.1542.1542.1542.1542.15-
28 Dec 202342.2942.2942.0642.2742.27-
27 Dec 202342.7842.7842.3142.3142.31-
22 Dec 202341.5142.6241.5142.6242.62-
21 Dec 202341.0341.8340.9141.8341.83-
20 Dec 202341.2341.7941.2241.2241.22-
19 Dec 202340.4641.3440.4641.2841.28-
18 Dec 202340.5940.7140.3240.7140.71-
15 Dec 202338.6041.0538.6041.0541.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...