Financière de Tubize SA (FTD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:10PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 92.40 | 95.10 | 92.40 | 95.10 | 95.10 | 4 |
| 25 Apr 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 24 Apr 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 23 Apr 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 22 Apr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 19 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| 18 Apr 2024 | 91.60 | 92.70 | 91.60 | 92.70 | 92.70 | 10 |
| 17 Apr 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| 16 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| 15 Apr 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 12 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 11 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 10 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| 09 Apr 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 08 Apr 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| 05 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 04 Apr 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 03 Apr 2024 | 88.70 | 89.00 | 88.70 | 89.00 | 89.00 | 45 |
| 02 Apr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 28 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 27 Mar 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 26 Mar 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| 25 Mar 2024 | 92.40 | 92.40 | 92.30 | 92.30 | 92.30 | 40 |
| 22 Mar 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 21 Mar 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 20 Mar 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| 19 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 18 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 15 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 14 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| 13 Mar 2024 | 84.70 | 86.10 | 84.70 | 86.10 | 86.10 | 12 |
| 12 Mar 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 11 Mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 08 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 07 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 06 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 05 Mar 2024 | 85.20 | 85.20 | 85.00 | 85.00 | 85.00 | 11 |
| 04 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 01 Mar 2024 | 83.10 | 85.70 | 83.10 | 85.70 | 85.70 | 12 |
| 29 Feb 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
| 28 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 27 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 26 Feb 2024 | 78.30 | 80.20 | 78.30 | 80.20 | 80.20 | 78 |
| 23 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 22 Feb 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 21 Feb 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 20 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 19 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 16 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 15 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 14 Feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 13 Feb 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 12 Feb 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 09 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 08 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 07 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 06 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 05 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 02 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 01 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 31 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 30 Jan 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 29 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 26 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 25 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 24 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 23 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 22 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 19 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 18 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 17 Jan 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 16 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 15 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 12 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 11 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 10 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 09 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 08 Jan 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 05 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 04 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 03 Jan 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 02 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 29 Dec 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 28 Dec 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 27 Dec 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 22 Dec 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 21 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 20 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 19 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 18 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 15 Dec 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 14 Dec 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 13 Dec 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 12 Dec 2023 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 11 Dec 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 08 Dec 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 07 Dec 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 06 Dec 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 05 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 04 Dec 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| *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.