UK markets closed

Tongcheng Travel Holdings Ltd (TEM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.5200+0.0600 (+2.44%)
At close: 09:05PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.50002.52002.48002.52002.5200-
02 May 20242.48002.48002.46002.46002.4600-
30 Apr 20242.48002.48002.46002.46002.4600-
29 Apr 20242.48002.48002.46002.46002.4600-
26 Apr 20242.62002.66002.62002.66002.6600-
25 Apr 20242.56002.58002.54002.56002.5600-
24 Apr 20242.56002.58002.56002.56002.5600-
23 Apr 20242.64002.64002.62002.62002.6200-
22 Apr 20242.60002.62002.60002.62002.6200-
19 Apr 20242.56002.66002.56002.66002.6600-
18 Apr 20242.62002.64002.62002.64002.6400-
17 Apr 20242.66002.66002.58002.58002.5800-
16 Apr 20242.66002.68002.62002.62002.6200-
15 Apr 20242.66002.68002.66002.66002.6600-
12 Apr 20242.62002.64002.60002.60002.6000-
11 Apr 20242.54002.54002.52002.54002.5400-
10 Apr 20242.52002.54002.50002.50002.5000-
09 Apr 20242.48002.50002.48002.48002.4800-
08 Apr 20242.44002.44002.40002.42002.4200-
05 Apr 20242.46002.46002.44002.46002.4600-
04 Apr 20242.48002.50002.48002.48002.4800-
03 Apr 20242.52002.52002.50002.50002.5000-
02 Apr 20242.52002.52002.46002.46002.4600-
28 Mar 20242.44002.46002.44002.46002.4600-
27 Mar 20242.34002.36002.34002.36002.3600-
26 Mar 20242.34002.36002.34002.34002.3400-
25 Mar 20242.38002.40002.36002.36002.3600-
22 Mar 20242.34002.36002.34002.34002.3400-
21 Mar 20242.26002.28002.26002.28002.2800-
20 Mar 20242.30002.30002.28002.30002.3000-
19 Mar 20242.20002.24002.20002.24002.2400-
18 Mar 20242.26002.26002.24002.26002.2600-
15 Mar 20242.32002.32002.30002.30002.3000-
14 Mar 20242.32002.32002.32002.32002.3200-
13 Mar 20242.30002.30002.28002.30002.3000-
12 Mar 20242.30002.32002.30002.32002.3200-
11 Mar 20242.30002.30002.30002.30002.3000-
08 Mar 20242.26002.28002.26002.28002.2800-
07 Mar 20242.22002.24002.22002.24002.2400-
06 Mar 20242.24002.26002.24002.24002.2400-
05 Mar 20242.28002.28002.26002.26002.2600-
04 Mar 20242.30002.30002.30002.30002.3000-
01 Mar 20242.34002.34002.32002.34002.3400-
29 Feb 20242.34002.34002.32002.34002.3400-
28 Feb 20242.26002.26002.24002.24002.2400-
27 Feb 20242.30002.32002.30002.32002.3200-
26 Feb 20242.34002.34002.30002.32002.3200-
23 Feb 20242.32002.32002.32002.32002.3200-
22 Feb 20242.20002.24002.20002.24002.2400-
21 Feb 20242.16002.16002.14002.14002.1400-
20 Feb 20242.08002.10002.08002.10002.1000-
19 Feb 20242.08002.08002.08002.08002.0800-
16 Feb 20242.06002.08002.06002.06002.0600-
15 Feb 20242.04002.04002.04002.04002.0400-
14 Feb 20242.00002.00002.00002.00002.0000-
13 Feb 20241.94001.94001.94001.94001.9400-
12 Feb 20241.94001.94001.94001.94001.9400-
09 Feb 20241.95001.95001.94001.94001.9400-
08 Feb 20241.94001.95001.94001.94001.9400-
07 Feb 20241.94001.95001.93001.93001.9300-
06 Feb 20241.96001.97001.96001.97001.9700-
05 Feb 20241.86001.86001.85001.86001.8600-
02 Feb 20241.86001.88001.86001.88001.8800-
01 Feb 20241.86001.86001.84001.85001.8500-
31 Jan 20241.87001.87001.86001.86001.8600-
30 Jan 20241.92001.92001.91001.92001.9200-
29 Jan 20241.96001.97001.96001.97001.9700-
26 Jan 20241.89001.90001.87001.90001.9000-
25 Jan 20241.96001.96001.94001.96001.9600-
24 Jan 20241.88001.90001.88001.90001.9000-
23 Jan 20241.78001.79001.78001.79001.7900-
22 Jan 20241.76001.77001.76001.77001.7700-
19 Jan 20241.80001.85001.80001.85001.8500-
18 Jan 20241.84001.85001.84001.85001.8500-
17 Jan 20241.84001.85001.84001.85001.8500-
16 Jan 20241.95001.96001.94001.94001.9400-
15 Jan 20241.94001.94001.94001.94001.9400-
12 Jan 20241.90001.92001.90001.90001.9000-
11 Jan 20241.85001.86001.85001.85001.8500-
10 Jan 20241.81001.84001.81001.84001.8400-
09 Jan 20241.77001.77001.76001.76001.7600-
08 Jan 20241.75001.76001.75001.76001.7600-
05 Jan 20241.75001.75001.75001.75001.7500-
04 Jan 20241.67001.68001.67001.68001.6800-
03 Jan 20241.68001.68001.67001.68001.6800-
02 Jan 20241.64001.65001.63001.64001.6400-
29 Dec 20231.67001.67001.61001.61001.6100-
28 Dec 20231.65001.66001.65001.66001.6600-
27 Dec 20231.64001.64001.61001.63001.6300-
22 Dec 20231.65001.65001.64001.65001.6500-
21 Dec 20231.69001.69001.68001.68001.6800-
20 Dec 20231.69001.69001.67001.67001.6700-
19 Dec 20231.66001.67001.66001.67001.6700-
18 Dec 20231.66001.66001.66001.66001.6600-
15 Dec 20231.69001.69001.68001.69001.6900-
14 Dec 20231.67001.68001.66001.66001.6600-
13 Dec 20231.64001.65001.64001.65001.6500-
12 Dec 20231.63001.67001.63001.67001.6700-
11 Dec 20231.62001.62001.61001.62001.6200-
08 Dec 20231.63001.66001.63001.66001.6600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...