UK markets closed
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.18 +0.06 (+0.08%) GOLD FUTURES
2,344.00 +1.00 (+0.04%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
49,993.77 +1,142.98 (+2.34%)
Trinseo PLC (3XD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 160 |
| 10 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 09 May 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 160 |
| 08 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 07 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 06 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 03 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 02 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 30 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 29 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 26 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 24 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 23 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 22 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 19 Apr 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 18 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 17 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 16 Apr 2024 | 2.7000 | 2.8600 | 2.7000 | 2.8600 | 2.8600 | 1,035 |
| 15 Apr 2024 | 2.7400 | 2.8600 | 2.7400 | 2.8600 | 2.8600 | 40 |
| 12 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 11 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 10 Apr 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 600 |
| 09 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 08 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 05 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 04 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 03 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 03 Apr 2024 | 0.01 Dividend | |||||
| 02 Apr 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4700 | 130 |
| 28 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0911 | - |
| 27 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9116 | - |
| 26 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1110 | - |
| 25 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2506 | - |
| 22 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5697 | - |
| 21 Mar 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.7891 | 120 |
| 20 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6894 | - |
| 19 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9486 | - |
| 18 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3475 | - |
| 15 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2677 | - |
| 14 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6267 | - |
| 13 Mar 2024 | 4.2600 | 4.6800 | 4.2600 | 4.6800 | 4.6666 | 300 |
| 12 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3674 | - |
| 11 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4272 | - |
| 08 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3475 | - |
| 07 Mar 2024 | 4.0200 | 4.3200 | 4.0200 | 4.3200 | 4.3076 | 103 |
| 06 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9686 | - |
| 05 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0284 | - |
| 04 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9686 | - |
| 01 Mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0483 | - |
| 29 Feb 2024 | 3.8800 | 4.0600 | 3.8800 | 4.0600 | 4.0483 | 1,250 |
| 28 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0284 | - |
| 27 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9287 | - |
| 26 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9287 | - |
| 23 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8888 | - |
| 22 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9686 | - |
| 21 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0483 | - |
| 20 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3275 | - |
| 19 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3275 | - |
| 16 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6865 | - |
| 15 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3874 | - |
| 14 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4073 | - |
| 13 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5839 | - |
| 12 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2848 | - |
| 09 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3845 | - |
| 08 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1352 | - |
| 07 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3346 | - |
| 06 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1851 | - |
| 05 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0853 | - |
| 02 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0853 | - |
| 01 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4343 | - |
| 31 Jan 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8830 | - |
| 30 Jan 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2320 | - |
| 29 Jan 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8332 | - |
| 26 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5341 | - |
| 25 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1352 | - |
| 24 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4842 | - |
| 23 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3845 | - |
| 22 Jan 2024 | 5.0500 | 5.3500 | 5.0500 | 5.3500 | 5.3346 | 1,400 |
| 19 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9457 | - |
| 18 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9457 | - |
| 17 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1851 | - |
| 16 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4842 | - |
| 15 Jan 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7833 | - |
| 12 Jan 2024 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | 5.7833 | 10 |
| 11 Jan 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9329 | - |
| 10 Jan 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2320 | - |
| 09 Jan 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.5810 | - |
| 08 Jan 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.6807 | - |
| 05 Jan 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.0796 | - |
| 04 Jan 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1295 | - |
| 03 Jan 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.4784 | - |
| 03 Jan 2024 | 0.01 Dividend | |||||
| 02 Jan 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.3688 | - |
| 29 Dec 2023 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.6675 | - |
| 28 Dec 2023 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.7671 | 1,000 |
| 27 Dec 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6177 | - |
| 22 Dec 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0202 | - |
| 21 Dec 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0202 | - |
| 20 Dec 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4186 | - |
| *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.