UK markets open in 5 hours 11 minutes
NIKKEI 225
38,240.15 +37.78 (+0.10%) HANG SENG
18,330.29 +16.43 (+0.09%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,318.10 -4.20 (-0.18%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,159.71 -905.12 (-1.81%)
Thermador Groupe SA (THEP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 83.50 | 84.30 | 83.50 | 84.00 | 84.00 | 5,248 |
| 07 May 2024 | 83.50 | 83.60 | 83.00 | 83.40 | 83.40 | 2,034 |
| 06 May 2024 | 82.50 | 83.40 | 82.30 | 83.40 | 83.40 | 1,991 |
| 03 May 2024 | 80.50 | 82.40 | 80.50 | 82.40 | 82.40 | 5,453 |
| 02 May 2024 | 79.80 | 80.50 | 79.50 | 80.20 | 80.20 | 13,002 |
| 30 Apr 2024 | 81.20 | 81.50 | 80.00 | 80.00 | 80.00 | 3,479 |
| 29 Apr 2024 | 81.00 | 81.50 | 80.70 | 81.20 | 81.20 | 1,962 |
| 26 Apr 2024 | 81.10 | 81.10 | 80.00 | 80.00 | 80.00 | 2,362 |
| 25 Apr 2024 | 81.10 | 81.50 | 80.00 | 80.00 | 80.00 | 7,580 |
| 24 Apr 2024 | 82.10 | 82.40 | 81.00 | 81.00 | 81.00 | 4,966 |
| 23 Apr 2024 | 81.90 | 82.40 | 81.90 | 82.20 | 82.20 | 3,601 |
| 22 Apr 2024 | 81.50 | 82.20 | 81.30 | 81.80 | 81.80 | 2,596 |
| 19 Apr 2024 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | 6,430 |
| 18 Apr 2024 | 81.00 | 81.00 | 79.40 | 80.00 | 80.00 | 23,884 |
| 17 Apr 2024 | 83.40 | 83.40 | 80.90 | 81.40 | 81.40 | 25,676 |
| 16 Apr 2024 | 82.60 | 83.60 | 82.40 | 83.50 | 83.50 | 6,256 |
| 15 Apr 2024 | 83.40 | 83.40 | 82.40 | 82.80 | 82.80 | 4,566 |
| 12 Apr 2024 | 85.50 | 86.10 | 83.00 | 83.10 | 83.10 | 5,119 |
| 12 Apr 2024 | 2.08 Dividend | |||||
| 11 Apr 2024 | 88.50 | 88.80 | 87.30 | 88.00 | 85.92 | 6,464 |
| 10 Apr 2024 | 89.00 | 89.00 | 87.00 | 88.20 | 86.12 | 6,956 |
| 09 Apr 2024 | 89.10 | 89.40 | 88.50 | 88.60 | 86.51 | 5,767 |
| 08 Apr 2024 | 89.00 | 89.80 | 89.00 | 89.30 | 87.19 | 1,272 |
| 05 Apr 2024 | 89.10 | 89.50 | 88.50 | 89.50 | 87.38 | 2,719 |
| 04 Apr 2024 | 89.80 | 90.40 | 89.50 | 90.20 | 88.07 | 7,085 |
| 03 Apr 2024 | 88.00 | 89.70 | 88.00 | 89.50 | 87.38 | 10,215 |
| 02 Apr 2024 | 86.40 | 89.00 | 84.60 | 88.00 | 85.92 | 14,910 |
| 28 Mar 2024 | 88.40 | 88.60 | 87.90 | 88.30 | 86.21 | 8,354 |
| 27 Mar 2024 | 88.20 | 88.60 | 88.10 | 88.50 | 86.41 | 3,473 |
| 26 Mar 2024 | 88.00 | 88.00 | 86.80 | 88.00 | 85.92 | 2,738 |
| 25 Mar 2024 | 87.20 | 88.20 | 87.20 | 88.00 | 85.92 | 3,424 |
| 22 Mar 2024 | 86.40 | 87.40 | 85.90 | 86.90 | 84.85 | 3,251 |
| 21 Mar 2024 | 86.80 | 86.80 | 85.30 | 86.30 | 84.26 | 3,149 |
| 20 Mar 2024 | 84.30 | 85.70 | 84.30 | 85.60 | 83.58 | 2,171 |
| 19 Mar 2024 | 84.70 | 85.00 | 84.00 | 85.00 | 82.99 | 3,951 |
| 18 Mar 2024 | 84.80 | 84.80 | 83.30 | 84.20 | 82.21 | 2,824 |
| 15 Mar 2024 | 85.30 | 86.80 | 85.00 | 85.00 | 82.99 | 5,806 |
| 14 Mar 2024 | 82.70 | 85.40 | 82.70 | 85.30 | 83.28 | 5,776 |
| 13 Mar 2024 | 82.80 | 83.70 | 82.60 | 83.00 | 81.04 | 3,325 |
| 12 Mar 2024 | 81.60 | 82.90 | 81.20 | 82.90 | 80.94 | 2,648 |
| 11 Mar 2024 | 81.70 | 81.80 | 80.70 | 81.50 | 79.57 | 7,701 |
| 08 Mar 2024 | 81.30 | 81.80 | 81.20 | 81.50 | 79.57 | 1,915 |
| 07 Mar 2024 | 83.50 | 83.50 | 81.20 | 81.30 | 79.38 | 3,786 |
| 06 Mar 2024 | 82.30 | 83.00 | 82.00 | 82.70 | 80.75 | 1,742 |
| 05 Mar 2024 | 82.40 | 82.60 | 81.80 | 82.00 | 80.06 | 4,176 |
| 04 Mar 2024 | 80.80 | 82.20 | 80.70 | 81.60 | 79.67 | 1,985 |
| 01 Mar 2024 | 80.40 | 81.50 | 80.30 | 80.80 | 78.89 | 5,519 |
| 29 Feb 2024 | 79.60 | 81.50 | 79.60 | 81.40 | 79.48 | 2,291 |
| 28 Feb 2024 | 80.00 | 80.70 | 80.00 | 80.40 | 78.50 | 2,138 |
| 27 Feb 2024 | 81.90 | 81.90 | 80.00 | 80.30 | 78.40 | 2,000 |
| 26 Feb 2024 | 80.40 | 81.70 | 80.00 | 81.70 | 79.77 | 3,476 |
| 23 Feb 2024 | 80.40 | 80.70 | 79.90 | 80.70 | 78.79 | 18,927 |
| 22 Feb 2024 | 80.80 | 80.90 | 80.20 | 80.70 | 78.79 | 4,039 |
| 21 Feb 2024 | 81.50 | 82.40 | 80.40 | 80.40 | 78.50 | 6,193 |
| 20 Feb 2024 | 81.50 | 82.40 | 81.20 | 81.80 | 79.87 | 3,823 |
| 19 Feb 2024 | 83.00 | 83.90 | 82.40 | 82.40 | 80.45 | 3,430 |
| 16 Feb 2024 | 83.90 | 84.40 | 82.90 | 84.30 | 82.31 | 3,172 |
| 15 Feb 2024 | 83.90 | 83.90 | 82.00 | 82.00 | 80.06 | 646 |
| 14 Feb 2024 | 81.50 | 83.90 | 81.50 | 83.00 | 81.04 | 987 |
| 13 Feb 2024 | 83.80 | 83.80 | 81.80 | 82.00 | 80.06 | 2,656 |
| 12 Feb 2024 | 80.90 | 83.80 | 80.90 | 82.90 | 80.94 | 5,141 |
| 09 Feb 2024 | 84.30 | 84.30 | 80.80 | 81.00 | 79.09 | 3,293 |
| 08 Feb 2024 | 82.50 | 85.20 | 82.50 | 84.40 | 82.41 | 6,745 |
| 07 Feb 2024 | 84.00 | 84.00 | 82.50 | 82.50 | 80.55 | 5,465 |
| 06 Feb 2024 | 84.10 | 84.70 | 83.20 | 84.00 | 82.01 | 1,977 |
| 05 Feb 2024 | 84.10 | 85.00 | 83.50 | 84.00 | 82.01 | 707 |
| 02 Feb 2024 | 85.40 | 86.90 | 84.40 | 84.50 | 82.50 | 2,980 |
| 01 Feb 2024 | 84.80 | 85.80 | 84.80 | 85.40 | 83.38 | 1,913 |
| 31 Jan 2024 | 84.00 | 86.00 | 84.00 | 85.90 | 83.87 | 3,191 |
| 30 Jan 2024 | 81.60 | 84.10 | 81.60 | 84.00 | 82.01 | 11,019 |
| 29 Jan 2024 | 82.60 | 83.20 | 81.90 | 83.10 | 81.14 | 1,409 |
| 26 Jan 2024 | 82.60 | 83.40 | 82.20 | 82.90 | 80.94 | 763 |
| 25 Jan 2024 | 82.40 | 84.10 | 81.60 | 83.60 | 81.62 | 2,299 |
| 24 Jan 2024 | 81.30 | 82.60 | 81.30 | 82.00 | 80.06 | 1,271 |
| 23 Jan 2024 | 80.90 | 82.20 | 80.80 | 81.90 | 79.96 | 2,889 |
| 22 Jan 2024 | 80.50 | 81.40 | 80.30 | 80.50 | 78.60 | 2,771 |
| 19 Jan 2024 | 81.60 | 81.60 | 80.10 | 80.50 | 78.60 | 2,128 |
| 18 Jan 2024 | 81.20 | 81.70 | 80.90 | 81.30 | 79.38 | 1,373 |
| 17 Jan 2024 | 80.10 | 81.00 | 80.10 | 80.10 | 78.21 | 2,334 |
| 16 Jan 2024 | 81.20 | 81.20 | 80.00 | 81.10 | 79.18 | 3,008 |
| 15 Jan 2024 | 82.20 | 82.20 | 81.20 | 81.40 | 79.48 | 976 |
| 12 Jan 2024 | 82.00 | 82.70 | 81.60 | 82.40 | 80.45 | 1,190 |
| 11 Jan 2024 | 82.00 | 82.80 | 81.00 | 81.30 | 79.38 | 1,820 |
| 10 Jan 2024 | 83.20 | 83.20 | 81.80 | 82.40 | 80.45 | 771 |
| 09 Jan 2024 | 82.20 | 83.40 | 82.00 | 83.10 | 81.14 | 818 |
| 08 Jan 2024 | 81.90 | 82.20 | 80.50 | 82.20 | 80.26 | 2,848 |
| 05 Jan 2024 | 84.80 | 84.80 | 81.10 | 81.90 | 79.96 | 3,212 |
| 04 Jan 2024 | 84.60 | 84.60 | 81.00 | 83.50 | 81.53 | 5,736 |
| 03 Jan 2024 | 84.90 | 84.90 | 80.80 | 81.50 | 79.57 | 2,758 |
| 02 Jan 2024 | 84.90 | 85.20 | 82.90 | 83.40 | 81.43 | 3,061 |
| 29 Dec 2023 | 84.70 | 84.70 | 83.60 | 84.50 | 82.50 | 2,554 |
| 28 Dec 2023 | 82.50 | 83.80 | 82.50 | 83.60 | 81.62 | 1,271 |
| 27 Dec 2023 | 84.00 | 84.60 | 82.80 | 82.80 | 80.84 | 3,773 |
| 22 Dec 2023 | 83.30 | 84.50 | 83.30 | 84.50 | 82.50 | 3,669 |
| 21 Dec 2023 | 82.50 | 83.60 | 82.10 | 83.30 | 81.33 | 2,998 |
| 20 Dec 2023 | 83.60 | 83.60 | 81.20 | 82.20 | 80.26 | 1,833 |
| 19 Dec 2023 | 80.00 | 83.70 | 80.00 | 82.90 | 80.94 | 5,825 |
| 18 Dec 2023 | 78.30 | 80.60 | 78.30 | 80.40 | 78.50 | 3,136 |
| 15 Dec 2023 | 79.20 | 80.60 | 79.20 | 80.00 | 78.11 | 3,680 |
| 14 Dec 2023 | 79.00 | 80.40 | 78.50 | 80.30 | 78.40 | 2,574 |
| *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.