UK markets open in 3 minutes

Turtle Beach Corporation (0P1A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.200.00 (0.00%)
As of 08:14AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202413.2013.2013.2013.2013.20150
24 Jun 2024------
21 Jun 202413.3013.3013.3013.3013.30150
20 Jun 202413.3013.3013.2013.2013.20500
19 Jun 202413.4013.4013.4013.4013.40-
18 Jun 202414.0014.0013.5013.5013.501,245
17 Jun 202414.5014.5014.5014.5014.50200
14 Jun 202414.6014.6014.6014.6014.60-
13 Jun 202414.5014.5014.5014.5014.50-
12 Jun 202414.4014.4014.4014.4014.40-
11 Jun 202414.2014.2014.2014.2014.20-
10 Jun 202414.3014.3014.3014.3014.30-
07 Jun 202414.0014.0014.0014.0014.00-
06 Jun 202414.1014.1014.1014.1014.10-
05 Jun 202414.4014.4014.4014.4014.40-
04 Jun 202414.7014.7014.7014.7014.70-
03 Jun 202415.3015.3015.3015.3015.30-
31 May 202415.6015.6015.6015.6015.60-
30 May 202415.6015.6015.6015.6015.60-
29 May 202414.9014.9014.9014.9014.90-
28 May 202415.0015.0015.0015.0015.00-
27 May 202415.0015.0015.0015.0015.00-
24 May 202414.6014.6014.6014.6014.60-
23 May 202415.2015.2015.2015.2015.20-
22 May 202415.0015.0015.0015.0015.00-
21 May 202414.7014.7014.7014.7014.70-
20 May 202414.4014.4014.4014.4014.40-
17 May 202414.6014.6014.3014.3014.301,200
16 May 202414.9014.9014.9014.9014.90-
15 May 202415.3015.3015.3015.3015.30-
14 May 202414.7014.7014.7014.7014.70-
13 May 202414.8014.8014.8014.8014.809
10 May 202415.0015.0015.0015.0015.00-
09 May 202414.3014.3014.3014.3014.30-
08 May 202414.3014.3014.3014.3014.30-
07 May 202414.1014.1014.1014.1014.10-
06 May 202414.0014.0014.0014.0014.00-
03 May 202414.0014.0014.0014.0014.00-
02 May 202413.3013.3013.3013.3013.30-
30 Apr 202413.0013.0013.0013.0013.00-
29 Apr 202413.2013.2013.2013.2013.20-
26 Apr 202413.1013.1013.1013.1013.10-
25 Apr 202413.2013.2013.2013.2013.20-
24 Apr 202413.2013.2013.2013.2013.2030
23 Apr 202413.5013.5013.5013.5013.50-
22 Apr 202413.5013.5013.5013.5013.50-
19 Apr 202413.9013.9013.9013.9013.90-
18 Apr 202414.1014.1014.1014.1014.10-
17 Apr 202414.5014.5014.5014.5014.50-
16 Apr 202414.8014.8014.8014.8014.80-
15 Apr 202415.3015.3015.3015.3015.30-
12 Apr 202415.6015.6015.6015.6015.60-
11 Apr 202415.4015.4014.3014.3014.30140
10 Apr 202414.6014.6014.6014.6014.60-
09 Apr 202415.4015.4015.4015.4015.40-
08 Apr 202415.4015.4015.4015.4015.40-
05 Apr 202415.5015.5015.5015.5015.50100
04 Apr 202416.2016.2016.2016.2016.20-
03 Apr 202416.4016.4016.4016.4016.40-
02 Apr 202415.9016.3015.9016.3016.30350
28 Mar 202415.8315.8315.8315.8315.83-
27 Mar 202415.8415.8415.8415.8415.84-
26 Mar 202415.9215.9215.9215.9215.92-
25 Mar 202416.0116.0516.0116.0516.05200
22 Mar 202415.9715.9715.9715.9715.97-
21 Mar 202415.6315.6315.6315.6315.63-
20 Mar 202415.6715.6715.6715.6715.67-
19 Mar 202415.3615.3615.3115.3115.31120
18 Mar 202414.3515.3414.1015.3415.34413
15 Mar 202412.7012.7012.7012.7012.70-
14 Mar 202412.8212.8212.8212.8212.82150
13 Mar 202410.0111.7810.0111.7811.78238
12 Mar 202410.3710.3710.3710.3710.37-
11 Mar 20249.569.569.569.569.56-
08 Mar 20249.269.269.269.269.26-
07 Mar 20249.139.139.139.139.13-
06 Mar 20249.089.149.089.149.14125
05 Mar 20249.449.449.449.449.44-
04 Mar 202410.0710.0710.0710.0710.07-
01 Mar 20249.769.769.769.769.76-
29 Feb 20249.499.499.499.499.49-
28 Feb 20249.989.989.989.989.98-
27 Feb 20249.949.949.949.949.94-
26 Feb 20249.819.819.819.819.81-
23 Feb 202410.0910.0910.0910.0910.09-
22 Feb 202410.1810.1810.1810.1810.18-
21 Feb 202410.7810.7810.7810.7810.78-
20 Feb 202411.0611.0611.0611.0611.06-
19 Feb 202411.1711.1711.1711.1711.17-
16 Feb 202411.5411.5411.5411.5411.54-
15 Feb 202411.4411.4411.4411.4411.44-
14 Feb 202411.1611.1611.1611.1611.16-
13 Feb 202411.8411.8411.8411.8411.84-
12 Feb 202411.4511.4511.4511.4511.45-
09 Feb 202410.5810.5810.5810.5810.58-
08 Feb 202410.6310.6310.6310.6310.63-
07 Feb 202410.7010.7010.7010.7010.70-
06 Feb 202410.2310.2310.2310.2310.23-
05 Feb 202410.3910.3910.3910.3910.39-
02 Feb 202410.4110.4110.4110.4110.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...