UK markets closed

Teladoc Health, Inc. (4LL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.29-0.01 (-0.14%)
At close: 04:05PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202410.3110.3210.2910.2910.292,579
30 May 202410.2110.3310.2110.3010.30630
29 May 202410.3210.3210.2010.2010.20500
28 May 202410.5310.6810.3810.3810.38602
27 May 202410.5310.5610.5310.5610.5669
24 May 202410.5610.7710.5610.7710.77580
23 May 202411.0511.0810.5710.5710.57593
22 May 202410.8511.0010.8511.0011.00411
21 May 202411.2711.2710.9010.9010.90657
20 May 202411.6711.6711.6711.6711.67-
17 May 202411.8311.9311.8111.8511.851,229
16 May 202412.0012.0011.6511.6511.6575
15 May 202411.7111.8711.7111.8711.8730
14 May 202411.4812.1511.4811.7711.77476
13 May 202411.0511.5011.0511.5011.50266
10 May 202411.3111.4311.1211.1611.16593
09 May 202411.2811.2911.2811.2911.2970
08 May 202411.8611.8811.3611.3611.36330
07 May 202411.8311.9811.8311.9011.90357
06 May 202411.7411.9011.7411.9011.90694
03 May 202412.1412.2511.9911.9911.991,010
02 May 202412.1512.1612.1112.1112.11540
30 Apr 202412.2712.2712.2712.2712.27-
29 Apr 202412.1112.4312.1112.4312.43320
26 Apr 202412.0812.6011.8512.6012.60658
25 Apr 202412.5612.6012.5612.5912.59756
24 Apr 202412.8812.8812.8812.8812.88-
23 Apr 202412.5312.8312.5312.8312.83150
22 Apr 202412.1812.5712.1812.4612.46520
19 Apr 202412.2812.3112.2612.2612.26441
18 Apr 202412.3212.4312.3212.4312.43121
17 Apr 202412.3312.5012.3312.5012.50140
16 Apr 202412.6612.7112.4112.4112.411,193
15 Apr 202413.4513.5313.0713.0713.07965
12 Apr 202413.5713.6913.5713.6913.69100
11 Apr 202413.5013.5513.3513.3513.351,600
10 Apr 202413.8113.8813.8113.8813.8850
09 Apr 202413.5313.5313.4713.5013.5093
08 Apr 202413.4013.5013.3913.3913.392,904
05 Apr 202413.1613.2612.7013.2613.261,992
04 Apr 202413.3113.4813.3113.4513.451,243
03 Apr 202413.2013.2913.1913.2913.29130
02 Apr 202413.7713.9213.3413.3413.34557
28 Mar 202413.9914.1713.9914.0914.09178
27 Mar 202413.8513.9713.8513.9713.97125
26 Mar 202413.8614.0313.8313.9213.92578
25 Mar 202413.7813.9713.7813.9713.97181
22 Mar 202414.0614.1413.8513.8513.85260
21 Mar 202414.2014.3214.1614.2214.224,204
20 Mar 202413.8513.8513.7313.7313.73115
19 Mar 202413.8113.9013.7313.9013.90240
18 Mar 202413.8814.0013.8213.8213.82290
15 Mar 202413.5413.8013.5413.8013.80361
14 Mar 202413.8113.9513.8113.9513.9520
13 Mar 202414.0114.1413.9313.9613.96152
12 Mar 202414.2514.2514.2514.2514.25-
11 Mar 202414.0214.5213.9914.3214.321,251
08 Mar 202414.0214.0614.0214.0614.06190
07 Mar 202413.2513.7713.2513.6513.651,091
06 Mar 202413.2613.2613.2613.2613.26100
05 Mar 202413.3913.5613.2413.3513.35515
04 Mar 202413.5113.9113.3013.3013.30314
01 Mar 202413.8814.0213.8113.9013.901,338
29 Feb 202413.7714.1413.7714.1414.14395
28 Feb 202413.9414.0513.7713.9813.98564
27 Feb 202413.6113.9813.5513.9813.981,076
26 Feb 202413.3313.4013.1113.4013.401,034
23 Feb 202414.0114.1013.4013.4013.402,434
22 Feb 202414.5514.7014.0214.0214.023,180
21 Feb 202415.6015.6014.1014.1114.116,355
20 Feb 202419.4219.4219.1819.1819.1830
19 Feb 202419.4919.6719.4619.6019.60516
16 Feb 202419.8620.0519.8620.0520.05750
15 Feb 202419.2219.9919.2219.9919.99208
14 Feb 202418.5018.8618.5018.7718.77155
13 Feb 202419.4919.6518.3918.5518.55760
12 Feb 202418.9819.6718.9819.6719.672,893
09 Feb 202418.6619.2018.6619.1319.132,222
08 Feb 202418.4718.8018.4718.8018.801,076
07 Feb 202418.5118.8118.4618.6718.67818
06 Feb 202417.6318.5017.4418.5018.50830
05 Feb 202418.3018.8017.8517.8517.851,904
02 Feb 202418.4318.4318.0018.0018.0070
01 Feb 202417.9418.1017.9418.1018.103
31 Jan 202418.1218.2918.1218.2918.29267
30 Jan 202418.9218.9218.3318.3318.33176
29 Jan 202418.5618.5618.5318.5318.53217
26 Jan 202418.5118.7518.5118.5318.53340
25 Jan 202418.3818.6018.3818.6018.60423
24 Jan 202419.1119.2719.0819.2719.2790
23 Jan 202419.0819.4819.0819.4819.48400
22 Jan 202418.5818.8118.5818.8118.81232
19 Jan 202418.2118.2717.9917.9917.99220
18 Jan 202417.7417.8217.7417.8217.8280
17 Jan 202418.1518.2018.1518.2018.201
16 Jan 202418.9118.9118.5318.5318.53310
15 Jan 202418.8619.0218.8419.0219.02707
12 Jan 202418.7918.9718.7018.9718.971,234
11 Jan 202419.7719.9119.0019.0019.001,402
10 Jan 202419.8019.9319.8019.8019.80215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...