UK markets close in 7 hours 6 minutes

Titan Cement International S.A. (TCJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.40+0.20 (+0.66%)
As of 09:15AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202430.4030.4030.4030.4030.4035
07 May 202430.2030.2030.2030.2030.20-
06 May 202429.8030.8029.8030.8030.8050
03 May 202428.9029.7528.9029.7529.75171
02 May 202429.2529.6029.2529.6029.60170
30 Apr 202429.0529.9529.0529.9529.9585
29 Apr 202428.5029.1028.5029.1029.10150
26 Apr 202427.9529.1027.9529.1029.1050
25 Apr 202427.8528.1527.8528.1528.1512
24 Apr 202428.0528.0528.0528.0528.05-
23 Apr 202426.8526.8526.8526.8526.85-
22 Apr 202426.6026.6026.6026.6026.60-
19 Apr 202426.5026.5026.5026.5026.5039
18 Apr 202425.9525.9525.9525.9525.95-
17 Apr 202425.8525.8525.8525.8525.85-
16 Apr 202425.8025.8025.8025.8025.80-
15 Apr 202426.4026.4026.4026.4026.40-
12 Apr 202426.0026.0026.0026.0026.00-
11 Apr 202426.4526.4526.4526.4526.45-
10 Apr 202426.0526.0526.0526.0526.05-
09 Apr 202425.9025.9025.9025.9025.90-
08 Apr 202426.1026.1026.1026.1026.10-
05 Apr 202425.5025.5025.5025.5025.50-
04 Apr 202425.6525.6525.6525.6525.65-
03 Apr 202425.6025.6025.6025.6025.60-
02 Apr 202426.1526.6026.1526.6026.6010
28 Mar 202426.2026.2026.2026.2026.20-
27 Mar 202426.3026.3026.3026.3026.30-
26 Mar 202426.5026.5026.5026.5026.50-
25 Mar 202425.9025.9025.9025.9025.90-
22 Mar 202425.6025.9525.6025.9525.9520
21 Mar 202425.9025.9025.9025.9025.90-
20 Mar 202425.2525.2525.2525.2525.25-
19 Mar 202425.2525.2525.2525.2525.25-
18 Mar 202425.1525.1525.1525.1525.15-
15 Mar 202425.0525.8025.0525.8025.80100
14 Mar 202424.7524.7524.7524.7524.75-
13 Mar 202425.1025.1025.1025.1025.10-
12 Mar 202426.0026.0025.6525.6525.65156
11 Mar 202425.8525.8525.8525.8525.85-
08 Mar 202426.1026.1026.1026.1026.10-
07 Mar 202425.3525.3525.3525.3525.35-
06 Mar 202425.5525.5525.5525.5525.55-
05 Mar 202425.4525.4525.4525.4525.45-
04 Mar 202426.3026.3026.3026.3026.30-
01 Mar 202426.0026.5526.0026.5526.5550
29 Feb 202425.6525.6525.6525.6525.65-
28 Feb 202425.5525.5525.5525.5525.55-
27 Feb 202425.5525.5525.5525.5525.55-
26 Feb 202425.5025.5025.5025.5025.50-
23 Feb 202425.7025.7025.7025.7025.70-
22 Feb 202426.0526.4026.0526.4026.4050
21 Feb 202425.5025.5025.5025.5025.50-
20 Feb 202424.8024.8024.8024.8024.80-
19 Feb 202424.6024.6024.6024.6024.60-
16 Feb 202424.2524.2524.2524.2524.25-
15 Feb 202424.4524.4524.4524.4524.45-
14 Feb 202424.2524.2524.2524.2524.25-
13 Feb 202424.9024.9024.9024.9024.90-
12 Feb 202425.2025.6525.2025.6525.65400
09 Feb 202424.8024.8024.8024.8024.80-
08 Feb 202424.6025.4524.6025.4525.4590
07 Feb 202424.5524.5524.5524.5524.55-
06 Feb 202423.9523.9523.9523.9523.95-
05 Feb 202423.7024.5023.7023.9023.90265
02 Feb 202423.9023.9023.9023.9023.90-
01 Feb 202423.2523.2523.2523.2523.25-
31 Jan 202423.0024.0023.0024.0024.00290
30 Jan 202423.0523.7523.0523.7523.75200
29 Jan 202423.0023.0023.0023.0023.00-
26 Jan 202422.8022.8022.8022.8022.80-
25 Jan 202423.0023.0023.0023.0023.00-
24 Jan 202422.3022.3022.3022.3022.30-
23 Jan 202422.1522.1522.1522.1522.15-
22 Jan 202422.0522.0522.0522.0522.05-
19 Jan 202421.8521.8521.8521.8521.85-
18 Jan 202422.0522.0522.0522.0522.05-
17 Jan 202421.2022.6521.2022.6522.6580
16 Jan 202421.6021.6021.6021.6021.60-
15 Jan 202421.6521.6521.6521.6521.65-
12 Jan 202421.6521.6521.6521.6521.65-
11 Jan 202421.5521.5521.5521.5521.55-
10 Jan 202421.3521.3521.3521.3521.35-
09 Jan 202421.4022.1021.4022.1022.1040
08 Jan 202421.0521.0521.0521.0521.05-
05 Jan 202420.8020.8020.8020.8020.80-
04 Jan 202420.8021.6020.8021.6021.6010
03 Jan 202421.2021.2021.2021.2021.20-
02 Jan 202421.0021.6521.0021.6521.65200
29 Dec 202321.2521.2521.2021.2021.2041
28 Dec 202321.8021.8021.8021.8021.8050
27 Dec 202321.7021.7021.7021.7021.70-
22 Dec 202321.3521.3521.3521.3521.35-
21 Dec 202321.4521.7021.4521.7021.70822
20 Dec 202321.0521.0521.0521.0521.05-
19 Dec 202321.1021.1021.1021.1021.10-
18 Dec 202321.0021.0021.0021.0021.00-
15 Dec 202321.2021.2021.2021.2021.20-
14 Dec 202321.9021.9021.9021.9021.9025
13 Dec 202320.9020.9020.9020.9020.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...