UK markets closed

TESCO PLC LS-,05 (TCO.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.3490+0.1000 (+4.45%)
At close: 4:00PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20202.35702.37502.34902.34902.34905,000
16 Oct 20202.24902.24902.24902.24902.2490-
15 Oct 20202.40502.40502.38502.39402.3940-
15 Oct 20200.032 Dividend
14 Oct 20202.43002.48102.43002.48102.4490-
13 Oct 20202.40802.50202.40802.46802.43625,000
12 Oct 20202.41802.43102.41802.42502.3937-
09 Oct 20202.40102.42202.38302.38302.3523-
08 Oct 20202.36602.39802.36602.39802.3671-
07 Oct 20202.31802.39002.31802.35502.3246-
06 Oct 20202.34502.34502.30802.34202.3118-
05 Oct 20202.31902.33502.31902.33002.2999-
02 Oct 20202.28702.30602.27902.30602.2763-
01 Oct 20202.37702.37702.29702.29702.2674-
30 Sep 20202.33302.35902.33202.35902.3286-
29 Sep 20202.38402.38402.34302.34302.3128-
28 Sep 20202.38602.40502.38602.40502.3740-
25 Sep 20202.39602.39602.35702.36702.3365-
24 Sep 20202.39202.42502.38702.40402.3730-
23 Sep 20202.47702.47702.44902.44902.4174-
22 Sep 20202.46202.46702.44902.46702.4352-
21 Sep 20202.36402.43402.36402.43402.4026-
18 Sep 2020------
17 Sep 20202.33802.36502.32802.34702.3167-
16 Sep 20202.40102.40102.36902.36902.3384-
15 Sep 20202.34802.35402.34802.34802.3177-
14 Sep 20202.39102.39102.35802.35802.3276-
11 Sep 20202.37402.40802.36802.40802.37691,000
10 Sep 20202.44202.44702.39402.39402.3631-
09 Sep 20202.40202.46402.39502.46402.4322-
08 Sep 20202.42002.42802.42002.42802.3967-
07 Sep 20202.40902.40902.39302.39302.3621-
04 Sep 20202.41202.43702.41202.42802.3967-
03 Sep 20202.46602.47702.44902.44902.4174-
02 Sep 20202.42602.47002.42602.44602.4145-
01 Sep 20202.41402.43702.39402.39402.3631-
31 Aug 20202.46202.50502.41102.41102.3799-
28 Aug 20202.47702.47702.46502.47202.4401-
27 Aug 20202.49502.49502.47402.49202.4599-
26 Aug 20202.49402.49402.48402.48402.4520-
25 Aug 20202.51502.51502.49402.49402.4618-
24 Aug 20202.53902.53902.53702.53702.5043-
21 Aug 20202.49002.52902.49002.52902.4964-
20 Aug 20202.47502.49502.47502.49502.4628-
19 Aug 20202.50402.50902.50202.50202.4697-
18 Aug 20202.51702.53802.51002.51002.4776-
17 Aug 20202.49902.51202.49902.51202.4796-
14 Aug 20202.52002.52002.48902.50802.4757-
13 Aug 20202.53502.53502.52302.52302.4905-
12 Aug 20202.47802.53702.47802.53702.5043-
11 Aug 20202.54102.54102.51402.51402.4816-
10 Aug 20202.47302.52202.47302.50902.4766-
07 Aug 20202.45702.47102.45602.47102.4391-
06 Aug 20202.42102.44702.42102.44702.4154-
05 Aug 20202.44302.46302.44302.44502.4135-
04 Aug 20202.42302.44602.42302.44602.4145-
03 Aug 20202.41802.44402.41802.44402.4125-
31 Jul 20202.39602.40002.38302.39402.3631-
30 Jul 20202.43702.43702.39202.39202.3611-
29 Jul 20202.38402.43502.38402.43502.4036-
28 Jul 20202.42202.42202.38902.39102.3602-
27 Jul 20202.39402.41302.39402.41302.3819-
24 Jul 20202.34002.40402.34002.40402.3730-
23 Jul 20202.35002.37802.34302.37802.3473-
22 Jul 20202.36802.36802.32902.33402.3039-
21 Jul 20202.37602.41002.37602.40702.3760-
20 Jul 2020------
17 Jul 20202.35602.37702.34902.34902.3187-
16 Jul 20202.34002.36802.34002.36802.3375-
15 Jul 20202.36602.37502.35602.37502.3444-
14 Jul 20202.33302.37102.32502.32502.2950-
13 Jul 20202.42102.42102.37502.37502.3444-
10 Jul 20202.36402.40102.36402.38902.3582-
09 Jul 20202.40902.40902.37102.37102.3404-
08 Jul 20202.40902.41802.40902.41002.3789-
07 Jul 20202.40902.43002.40902.43002.3987-
06 Jul 20202.50402.50402.45602.45602.4243-
03 Jul 20202.45002.47202.37702.37702.3463-
02 Jul 20202.47102.50002.47102.47302.4411-
01 Jul 20202.45302.48802.45302.48802.4559-
30 Jun 20202.53202.53802.51202.51202.4796-
29 Jun 20202.50402.51802.50402.51802.4855-
26 Jun 20202.49802.53102.47002.53102.4984-
25 Jun 20202.49502.49502.48802.48802.4559-
24 Jun 20202.52402.52402.50602.52102.4885-
23 Jun 20202.57602.57602.52202.52202.4895-
22 Jun 20202.45602.57402.45602.57402.5408-
19 Jun 20202.49602.52202.49602.49902.4668-
18 Jun 20202.50302.53802.50302.53802.5053-
17 Jun 20202.49602.52802.49602.52702.4944-
16 Jun 20202.53802.54402.49302.51202.4796-
15 Jun 20202.42202.49002.42202.47402.4421-
12 Jun 20202.49902.51602.48102.51602.4835-
11 Jun 20202.49902.53902.49902.53902.5063-
10 Jun 20202.50502.53702.50502.53702.5043-
09 Jun 20202.58102.58102.50402.50402.4717-
08 Jun 20202.58802.58802.54802.55402.5211-
05 Jun 20202.56702.57502.56302.56302.5299-
04 Jun 20202.56702.56702.56202.56202.5290-
03 Jun 20202.57802.57802.53502.53502.5023-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...