Teleflex Incorporated (TBH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2 |
| 15 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 14 May 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 14 May 2024 | 0.34 Dividend | |||||
| 13 May 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.66 | - |
| 10 May 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.66 | - |
| 09 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.67 | - |
| 08 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.66 | - |
| 07 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.66 | - |
| 06 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.66 | - |
| 03 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.67 | - |
| 02 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.65 | - |
| 30 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.65 | - |
| 29 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.65 | - |
| 26 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.65 | - |
| 25 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.65 | - |
| 24 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.65 | - |
| 23 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.65 | - |
| 22 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.65 | - |
| 19 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.65 | - |
| 18 Apr 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.65 | - |
| 17 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.65 | - |
| 16 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.64 | - |
| 15 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.64 | - |
| 12 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.64 | - |
| 11 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.64 | - |
| 10 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | - |
| 09 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.64 | - |
| 08 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.64 | - |
| 05 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.65 | - |
| 04 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.64 | - |
| 03 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.64 | - |
| 02 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | - |
| 28 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | - |
| 27 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.64 | - |
| 26 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.64 | - |
| 25 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.63 | - |
| 22 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | - |
| 21 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.64 | - |
| 20 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.64 | - |
| 19 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.64 | - |
| 18 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.64 | - |
| 15 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.64 | - |
| 14 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.64 | - |
| 13 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | - |
| 12 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.63 | - |
| 11 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.63 | - |
| 08 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.63 | - |
| 07 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.63 | - |
| 06 Mar 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 207.62 | 2 |
| 05 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | - |
| 04 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.63 | - |
| 01 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | - |
| 29 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.63 | - |
| 29 Feb 2024 | 0.34 Dividend | |||||
| 28 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.29 | - |
| 27 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.29 | - |
| 26 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.25 | - |
| 23 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.25 | - |
| 22 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.20 | 30 |
| 21 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.21 | - |
| 20 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.20 | - |
| 19 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.20 | - |
| 16 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.19 | - |
| 15 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.21 | - |
| 14 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.21 | - |
| 13 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.20 | - |
| 12 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.20 | - |
| 09 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.20 | - |
| 08 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.20 | - |
| 07 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.20 | - |
| 06 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | - |
| 05 Feb 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.22 | 3 |
| 02 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | - |
| 01 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 31 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 30 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.22 | - |
| 29 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 26 Jan 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.22 | - |
| 25 Jan 2024 | 220.00 | 226.00 | 220.00 | 224.00 | 223.22 | 3 |
| 24 Jan 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 219.24 | - |
| 23 Jan 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 225.22 | - |
| 22 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | - |
| 19 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | - |
| 18 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 17 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 16 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | - |
| 15 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | 100 |
| 12 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 11 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | - |
| 10 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | - |
| 09 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.22 | - |
| 08 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.25 | - |
| 05 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.24 | - |
| 04 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.24 | - |
| 03 Jan 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 219.24 | - |
| 02 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 29 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 28 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | - |
| 27 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.22 | - |
| *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.