UK markets open in 2 hours 42 minutes

Tessenderlo Group NV (TEZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
23.60+0.05 (+0.21%)
At close: 05:17PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202423.5023.6023.5023.6023.60-
24 Apr 202423.6023.6023.5023.5523.55-
23 Apr 202423.6023.7023.6023.7023.70-
22 Apr 202423.5023.5523.5023.5523.55-
19 Apr 202423.2523.2523.2523.2523.25-
18 Apr 202423.4523.4523.4523.4523.45-
17 Apr 202423.5523.5523.5523.5523.55-
16 Apr 202423.6023.6023.6023.6023.60-
15 Apr 202424.1024.1024.1024.1024.10-
12 Apr 202424.2024.2024.1024.2024.20-
11 Apr 202424.3024.3024.1024.1024.10-
10 Apr 202424.4524.5524.4024.4524.45-
09 Apr 202424.3524.5524.3024.5524.55-
08 Apr 202424.2024.2024.2024.2024.20-
05 Apr 202424.2524.2524.2524.2524.25-
04 Apr 202424.5024.5024.5024.5024.50-
03 Apr 202423.4025.1023.4025.1025.10395
02 Apr 202424.2024.2024.2024.2024.20-
28 Mar 202424.2524.5024.1024.2024.20-
27 Mar 202426.1026.1026.1026.1026.10-
26 Mar 202425.9526.2025.9026.2026.20-
25 Mar 202425.6026.0525.5026.0526.05-
22 Mar 202425.6025.6025.5025.5025.50-
21 Mar 202425.5025.5525.5025.5525.55-
20 Mar 202424.9524.9524.9524.9524.95-
19 Mar 202425.0025.0024.9024.9524.95-
18 Mar 202425.1025.1525.0525.0525.05-
15 Mar 202424.9524.9524.9524.9524.95-
14 Mar 202425.1025.2525.0025.2025.20-
13 Mar 202425.0525.1525.0525.1525.15-
12 Mar 202425.2525.2525.2525.2525.25-
11 Mar 202424.6524.6524.6524.6524.65-
08 Mar 202424.6524.6524.6524.6524.65-
07 Mar 202424.3524.3524.3524.3524.35-
06 Mar 202424.2024.4524.2024.4524.45-
05 Mar 202424.1524.1524.1524.1524.15-
04 Mar 202424.8024.8024.5524.5524.55-
01 Mar 202424.6024.6024.6024.6024.60-
29 Feb 202424.8524.8524.5524.5524.55-
28 Feb 202425.1025.1024.8024.9024.90-
27 Feb 202425.0025.0524.9024.9524.95-
26 Feb 202425.5025.5025.0025.0025.00310
23 Feb 202425.5025.5025.5025.5025.50-
22 Feb 202425.7025.7025.7025.7025.70-
21 Feb 202425.4025.5025.4025.5025.50-
20 Feb 202425.4525.5025.4525.5025.50-
19 Feb 202425.7525.7525.4525.4525.45-
16 Feb 202425.7525.9025.7525.8525.85-
15 Feb 202425.5525.7025.5525.7025.70-
14 Feb 202425.2025.5025.2025.5025.50-
13 Feb 202425.9525.9525.9525.9525.95-
12 Feb 202426.1026.1026.1026.1026.10-
09 Feb 202426.3026.3026.1026.1026.10-
08 Feb 202426.3526.4026.3526.4026.40-
07 Feb 202426.3526.3526.3526.3526.35-
06 Feb 202426.2026.2026.1526.1526.15-
05 Feb 202426.3526.4026.3026.3026.30-
02 Feb 202426.4526.8026.4526.8026.801,130
01 Feb 202426.2026.5526.2026.4526.4540
31 Jan 202426.2026.5026.2026.5026.50-
30 Jan 202426.4026.4026.2026.2026.20100
29 Jan 202426.1526.1526.1526.1526.15-
26 Jan 202426.2526.4526.2526.4526.45-
25 Jan 202426.2526.2526.2526.2526.25-
24 Jan 202426.2026.3526.2026.3526.35-
23 Jan 202425.9026.1025.9026.0526.0547
22 Jan 202426.7526.7526.5026.5026.50-
19 Jan 202427.3527.3527.2027.2027.20-
18 Jan 202427.4027.4027.2027.3527.35-
17 Jan 202427.5027.5027.4527.4527.45300
16 Jan 202427.5027.6027.5027.6027.60-
15 Jan 202427.6527.6527.6527.6527.65-
12 Jan 202427.7527.8027.7527.7527.75-
11 Jan 202427.8027.8527.8027.8527.85-
10 Jan 202427.6527.8027.6527.8027.80-
09 Jan 202427.8027.8027.7027.8027.80-
08 Jan 202427.7027.7027.7027.7027.70-
05 Jan 202427.8027.8027.8027.8027.80-
04 Jan 202427.6527.6527.6527.6527.65-
03 Jan 202427.9527.9527.7527.7527.75-
02 Jan 202427.9528.2027.9528.1028.10-
29 Dec 202328.2528.2528.2028.2028.20-
28 Dec 202328.3528.3528.2028.2028.20-
27 Dec 202328.1028.1028.0028.0028.00-
22 Dec 202327.9527.9527.9527.9527.95-
21 Dec 202328.3028.3028.0028.0028.00-
20 Dec 202328.4528.4528.2528.3028.30-
19 Dec 202328.2028.5028.1028.5028.50-
18 Dec 202327.9528.2027.8028.2028.20-
15 Dec 202328.1028.1528.1028.1528.15-
14 Dec 202327.8028.1527.8028.1528.15-
13 Dec 202327.7527.7527.6527.6527.65-
12 Dec 202327.8527.8527.8527.8527.85-
11 Dec 202328.0028.0027.9527.9527.95-
08 Dec 202327.7027.7027.7027.7027.70-
07 Dec 202327.6527.6527.6527.6527.65-
06 Dec 202327.6528.2027.6528.2028.20-
05 Dec 202327.2027.4527.2027.4027.40-
04 Dec 202327.8027.8027.8027.8027.80-
01 Dec 202327.4027.6027.4027.6027.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...