Tesco PLC (TCO0.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 May 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 683 |
| 30 Apr 2024 | 3.5000 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 4,138 |
| 29 Apr 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 890 |
| 26 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,501 |
| 25 Apr 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | 8,217 |
| 24 Apr 2024 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.3600 | 9,315 |
| 23 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 22 Apr 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 8,352 |
| 19 Apr 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 16,071 |
| 18 Apr 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | 1,157 |
| 17 Apr 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 1,481 |
| 16 Apr 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 2,110 |
| 15 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 12 Apr 2024 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 5,901 |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 19,840 |
| 10 Apr 2024 | 3.4200 | 3.5800 | 3.4000 | 3.5400 | 3.5400 | 20,133 |
| 09 Apr 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 3,116 |
| 08 Apr 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 106 |
| 05 Apr 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 5,810 |
| 04 Apr 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 593 |
| 03 Apr 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 2,823 |
| 02 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 28 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 27 Mar 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 5,737 |
| 26 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 93 |
| 25 Mar 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 585 |
| 22 Mar 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 2,448 |
| 21 Mar 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 11,997 |
| 20 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Mar 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 21,189 |
| 18 Mar 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 231 |
| 15 Mar 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 3,320 |
| 14 Mar 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 30,850 |
| 13 Mar 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 2,732 |
| 12 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 Mar 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 15,705 |
| 08 Mar 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 13,895 |
| 07 Mar 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 10,087 |
| 06 Mar 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 4,496 |
| 05 Mar 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 18,898 |
| 04 Mar 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 5,987 |
| 01 Mar 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 30,914 |
| 29 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 28 Feb 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 3,521 |
| 27 Feb 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 5,875 |
| 26 Feb 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | 3,729 |
| 23 Feb 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 244 |
| 22 Feb 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,038 |
| 21 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 20 Feb 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 5,289 |
| 19 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 16 Feb 2024 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 4,020 |
| 15 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 14 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 13 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 12 Feb 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 1,000 |
| 09 Feb 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 7,000 |
| 08 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 Feb 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 120,095 |
| 06 Feb 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | 6,726 |
| 05 Feb 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 1,952 |
| 02 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3,000 |
| 01 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 9,555 |
| 31 Jan 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 800 |
| 30 Jan 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 5,118 |
| 29 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 26 Jan 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 7,120 |
| 25 Jan 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.5200 | 8,233 |
| 24 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 Jan 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 100 |
| 22 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 19 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 18 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 934 |
| 17 Jan 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 1,000 |
| 16 Jan 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.5200 | 109 |
| 15 Jan 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 102 |
| 12 Jan 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 5 |
| 11 Jan 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 2,192 |
| 10 Jan 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 5,643 |
| 09 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 80 |
| 08 Jan 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 13,016 |
| 05 Jan 2024 | 3.5000 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 9,929 |
| 04 Jan 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 7,219 |
| 03 Jan 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 14,180 |
| 02 Jan 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 3,498 |
| 29 Dec 2023 | 3.3200 | 3.3200 | 3.1800 | 3.1800 | 3.1800 | 8,344 |
| 28 Dec 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 8,797 |
| 27 Dec 2023 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 600 |
| 22 Dec 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 500 |
| 21 Dec 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 209 |
| 20 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 19 Dec 2023 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 3,636 |
| 18 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 15 Dec 2023 | 3.3600 | 3.3600 | 3.2800 | 3.3200 | 3.3200 | 295 |
| 14 Dec 2023 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 3,290 |
| 13 Dec 2023 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 3,719 |
| 12 Dec 2023 | 3.4000 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 5,721 |
| 11 Dec 2023 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 7,850 |
| 08 Dec 2023 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 430 |
| *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.