UK markets closed

AS Tallink Grupp (T5N.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.7050-0.0060 (-0.84%)
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.70500.70500.70500.70500.70501,200
03 May 20240.71100.71100.71100.71100.7110-
02 May 20240.71000.71000.71000.71000.7100-
30 Apr 20240.71000.71000.71000.71000.7100-
29 Apr 20240.70500.70500.70500.70500.7050-
26 Apr 20240.71500.71500.71500.71500.7150-
25 Apr 20240.71900.71900.71900.71900.7190-
24 Apr 20240.71500.71500.71500.71500.7150-
23 Apr 20240.70800.70800.70800.70800.7080-
22 Apr 20240.71200.71200.71200.71200.7120-
19 Apr 20240.71000.71000.71000.71000.7100-
18 Apr 20240.71900.71900.71900.71900.7190-
17 Apr 20240.71400.71400.71400.71400.7140-
16 Apr 20240.70900.70900.70900.70900.7090-
15 Apr 20240.71900.71900.71900.71900.7190-
12 Apr 20240.72400.72400.72400.72400.7240-
11 Apr 20240.71700.71700.71700.71700.7170-
10 Apr 20240.70500.70500.70500.70500.7050-
09 Apr 20240.70200.70200.70200.70200.7020-
08 Apr 20240.69800.69800.69800.69800.6980-
05 Apr 20240.68500.68500.68500.68500.6850-
04 Apr 20240.68500.68500.68500.68500.6850-
03 Apr 20240.68500.68500.68500.68500.6850-
02 Apr 20240.68500.70000.68500.70000.70001,200
28 Mar 20240.68500.71100.68500.71100.71101,000
27 Mar 20240.68500.68500.68500.68500.6850-
26 Mar 20240.68000.68000.68000.68000.6800-
25 Mar 20240.68200.68200.68200.68200.6820-
22 Mar 20240.68600.68600.68600.68600.6860-
21 Mar 20240.68400.68400.68400.68400.6840-
20 Mar 20240.68600.70000.68600.70000.70003,200
19 Mar 20240.68400.68600.68400.68600.68604,500
18 Mar 20240.68600.68600.68600.68600.68601,000
15 Mar 20240.68500.71700.68500.71700.71702,126
14 Mar 20240.68500.68500.68500.68500.6850-
13 Mar 20240.69000.69000.69000.69000.6900-
12 Mar 20240.68900.68900.68900.68900.6890-
11 Mar 20240.69100.69100.69100.69100.6910-
08 Mar 20240.69700.69700.69700.69700.6970-
07 Mar 20240.69700.69700.69700.69700.6970-
06 Mar 20240.69600.69600.69600.69600.6960-
05 Mar 20240.69000.69000.69000.69000.6900-
04 Mar 20240.68200.68200.68200.68200.6820-
01 Mar 20240.70000.70000.70000.70000.7000-
29 Feb 20240.70000.70000.70000.70000.7000-
28 Feb 20240.70000.70400.70000.70400.70403,452
27 Feb 20240.70000.70000.70000.70000.7000-
26 Feb 20240.69800.70300.69800.70100.70105,901
23 Feb 20240.69000.70000.69000.70000.70004,892
22 Feb 20240.65500.69100.65500.69100.69102,000
21 Feb 20240.65500.65500.65500.65500.6550-
20 Feb 20240.65700.65700.65700.65700.6570-
19 Feb 20240.65100.65100.65100.65100.6510-
16 Feb 20240.65000.65000.65000.65000.6500-
15 Feb 20240.65100.65100.65100.65100.6510-
14 Feb 20240.65300.65300.65300.65300.6530-
13 Feb 20240.65400.65400.65400.65400.6540-
12 Feb 20240.65400.69000.65400.69000.69001,500
09 Feb 20240.65800.65800.65800.65800.6580-
08 Feb 20240.69800.69800.69800.69800.698018
07 Feb 20240.66700.69600.66700.69600.6960590
06 Feb 20240.66800.66800.66800.66800.6680-
05 Feb 20240.67400.67400.67400.67400.6740-
02 Feb 20240.67600.67600.67600.67600.6760-
01 Feb 20240.66500.66500.66500.66500.6650-
31 Jan 20240.64800.64800.64800.64800.6480-
30 Jan 20240.65400.65400.65400.65400.6540-
29 Jan 20240.65900.65900.65900.65900.6590-
26 Jan 20240.65600.68900.65600.68900.68907,200
25 Jan 20240.65900.65900.65900.65900.6590-
24 Jan 20240.66700.66700.66700.66700.6670-
23 Jan 20240.67500.67500.67500.67500.6750-
22 Jan 20240.67600.67600.67600.67600.6760-
19 Jan 20240.67600.67600.67600.67600.6760-
18 Jan 20240.67500.67500.67500.67500.6750-
17 Jan 20240.67700.67700.67700.67700.6770-
16 Jan 20240.67400.67400.67400.67400.6740-
15 Jan 20240.67600.67600.67500.67500.6750250
12 Jan 20240.67400.67400.67400.67400.6740-
11 Jan 20240.67800.67800.67800.67800.6780-
10 Jan 20240.67900.71000.67700.67700.67703,000
09 Jan 20240.67500.67500.67500.67500.6750-
08 Jan 20240.67500.67500.67500.67500.6750-
05 Jan 20240.67400.67400.67400.67400.6740-
04 Jan 20240.67400.70600.67400.70600.7060268
03 Jan 20240.67400.67400.67400.67400.6740-
02 Jan 20240.67400.67400.67400.67400.6740-
29 Dec 20230.67400.67400.67400.67400.6740-
28 Dec 20230.65500.65500.65500.65500.655010,000
27 Dec 20230.67700.67700.67700.67700.6770-
22 Dec 20230.67600.67600.67600.67600.6760-
21 Dec 20230.67400.67600.65700.65700.65708,000
20 Dec 20230.67400.67400.67400.67400.6740-
19 Dec 20230.67300.67300.67300.67300.6730-
18 Dec 20230.67500.67500.67500.67500.6750-
15 Dec 20230.67400.67400.67400.67400.6740-
14 Dec 20230.67100.67100.67100.67100.6710-
13 Dec 20230.66800.66800.66800.66800.6680-
12 Dec 20230.66900.66900.66900.66900.6690-
11 Dec 20230.66700.66700.66700.66700.6670-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...