TCO.DE - TESCO PLC LS-,05

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20182.8862.8862.8822.8822.882900
12 Jul 20182.8952.8952.8952.8952.895-
11 Jul 20182.8932.8952.8932.8952.8952,500
10 Jul 20182.9112.9122.8962.8962.8968,200
09 Jul 20182.9542.9542.9542.9542.9546,799
06 Jul 20182.9372.9372.9372.9372.937350
05 Jul 20182.9252.9252.9252.9252.925-
04 Jul 20182.9212.9252.9202.9252.92516,846
03 Jul 20182.9182.9272.9182.9272.9271,010
02 Jul 20182.9142.9142.9142.9142.9141,289
29 Jun 20182.9182.9182.9182.9182.9188,107
28 Jun 20182.9072.9072.9072.9072.907-
27 Jun 20182.9092.9092.9072.9072.9076,700
26 Jun 20182.9802.9802.9802.9802.980-
25 Jun 20182.9802.9802.9802.9802.980-
22 Jun 20182.9442.9802.9442.9802.98022,779
21 Jun 20182.9502.9502.9452.9452.9455,075
20 Jun 20182.9402.9572.9402.9442.9447,450
19 Jun 20182.9072.9332.9062.9332.9336,500
18 Jun 20182.9262.9262.9262.9262.926-
15 Jun 20182.9172.9572.9172.9262.9265,658
14 Jun 20182.8492.8492.8492.8492.8493,094
13 Jun 20182.8272.8332.8272.8332.8331,002
12 Jun 20182.8152.8322.8152.8322.83217,163
11 Jun 20182.8252.8322.8252.8322.8328,500
08 Jun 20182.8132.8192.8132.8192.8194,923
07 Jun 20182.8142.8142.8142.8142.814-
06 Jun 20182.8242.8342.8132.8142.8147,070
05 Jun 20182.8222.8222.8222.8222.8222,000
04 Jun 20182.8082.8272.8082.8272.8273,430
01 Jun 20182.8262.8262.8262.8262.826-
31 May 2018------
30 May 20182.7992.7992.7992.7992.799-
29 May 20182.7992.7992.7992.7992.799165
28 May 20182.8122.8122.7662.7662.766179
25 May 20182.8092.8092.8092.8092.809-
24 May 20182.8102.8222.8092.8092.80972,782
23 May 20182.8382.8382.8132.8152.81516,177
22 May 20182.8482.8482.8412.8412.84115,180
21 May 20182.8042.8042.8042.8042.804-
18 May 20182.8202.8202.8022.8042.80422,622
17 May 20182.8282.8392.8282.8392.83920,108
17 May 20180.02 Dividend
16 May 20182.8142.8352.8142.8352.81548,902
15 May 20182.7782.8202.7782.8152.79512,854
14 May 20182.7982.8052.7732.7992.77924,883
11 May 20182.7772.7922.7732.7922.77237,379
10 May 20182.7822.7822.7822.7822.7623,000
09 May 20182.7662.7662.7602.7642.7456,810
08 May 20182.7452.7452.7452.7452.726-
07 May 20182.7452.7452.7452.7452.726-
04 May 20182.7292.7452.7172.7452.7264,000
03 May 20182.7012.7452.7012.7452.7264,990
02 May 20182.6872.6872.6872.6872.668-
30 Apr 20182.6332.7032.6332.6872.66811,895
27 Apr 20182.7102.7602.6942.7602.7416,399
26 Apr 20182.7602.7602.7602.7602.741-
25 Apr 20182.7602.7602.7602.7602.741-
24 Apr 20182.7422.7602.7422.7602.7412,250
23 Apr 20182.7402.7402.7252.7252.7068,007
20 Apr 20182.7102.7102.7102.7102.691-
19 Apr 20182.7652.7652.7102.7102.6912,940
18 Apr 20182.7242.7622.7052.7052.68614,284
17 Apr 20182.7212.7212.7212.7212.7023,123
16 Apr 20182.7102.7202.7002.7002.68113,543
13 Apr 20182.7202.7202.6802.7032.68415,800
12 Apr 20182.6662.6842.6662.6782.6594,243
11 Apr 20182.4502.5672.4502.5672.54916,207
10 Apr 20182.3772.3822.3772.3812.36417,100
09 Apr 20182.3612.3712.3612.3712.354691
06 Apr 20182.2632.2632.2632.2632.247-
05 Apr 20182.3332.3332.2632.2632.247522
04 Apr 20182.2972.3282.2972.3282.31230
03 Apr 20182.3712.3712.3712.3712.354-
29 Mar 20182.3712.3712.3712.3712.3544,000
28 Mar 20182.3292.3292.3292.3292.313600
27 Mar 20182.3372.3512.3002.3002.2843,200
26 Mar 20182.3282.3282.3282.3282.3123,000
23 Mar 20182.3642.3642.3642.3642.347-
22 Mar 20182.3502.3642.3502.3642.347595
21 Mar 20182.3502.3642.3502.3642.3471,190
20 Mar 20182.3642.3642.3642.3642.347-
19 Mar 20182.3652.3652.3642.3642.347500
16 Mar 20182.3372.3912.3292.3292.31311,200
15 Mar 20182.4282.4382.3642.3642.3475,614
14 Mar 20182.3902.3902.3692.3692.3525,661
13 Mar 20182.3682.3682.3192.3192.3031,258
12 Mar 20182.3752.3752.3752.3752.3581,000
09 Mar 20182.3552.3552.3552.3552.338-
08 Mar 20182.3552.3552.3552.3552.3381,300
07 Mar 20182.4002.4002.3662.3662.34910,073
06 Mar 20182.3452.3752.3242.3242.3082,780
05 Mar 20182.2862.2862.2852.2852.2693,132
02 Mar 20182.3342.3422.3342.3422.3253,600
01 Mar 20182.3452.3452.3322.3322.3161,741
28 Feb 20182.4092.4252.3852.3852.36811,543
27 Feb 20182.3422.3422.3422.3422.325400
26 Feb 20182.3392.3502.3372.3502.3339,839
23 Feb 20182.3272.3272.3272.3272.311-
22 Feb 20182.3282.3282.3272.3272.3113,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes