TI Fluid Systems PLC (TI1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | - |
| 30 May 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | - |
| 29 May 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | - |
| 28 May 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | - |
| 27 May 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | - |
| 24 May 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | - |
| 23 May 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | - |
| 23 May 2024 | 0.0453 Dividend | |||||
| 22 May 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5747 | - |
| 21 May 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.5844 | - |
| 20 May 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6039 | - |
| 17 May 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6039 | - |
| 16 May 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.5941 | - |
| 15 May 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.5941 | - |
| 14 May 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.5747 | - |
| 13 May 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.5941 | - |
| 10 May 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.5941 | - |
| 09 May 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.5844 | - |
| 08 May 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6500 | 1.6039 | - |
| 07 May 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6400 | 1.5941 | - |
| 06 May 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6039 | - |
| 03 May 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6039 | - |
| 02 May 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6500 | 1.6039 | - |
| 30 Apr 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.5747 | - |
| 29 Apr 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6330 | - |
| 26 Apr 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.6525 | - |
| 25 Apr 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.6622 | - |
| 24 Apr 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.6816 | - |
| 23 Apr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7011 | - |
| 22 Apr 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.6816 | - |
| 19 Apr 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7100 | 1.6622 | - |
| 18 Apr 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.6525 | - |
| 17 Apr 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6700 | 1.6233 | - |
| 16 Apr 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6330 | - |
| 15 Apr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6913 | - |
| 12 Apr 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.6719 | - |
| 11 Apr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7011 | - |
| 10 Apr 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.6622 | - |
| 09 Apr 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.6816 | - |
| 08 Apr 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7400 | 1.6913 | - |
| 05 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.6913 | - |
| 04 Apr 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7300 | 1.6816 | - |
| 03 Apr 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7011 | - |
| 02 Apr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.6816 | - |
| 28 Mar 2024 | 1.6820 | 1.7680 | 1.6820 | 1.7200 | 1.6719 | - |
| 27 Mar 2024 | 1.8700 | 1.8700 | 1.6660 | 1.6820 | 1.6350 | - |
| 26 Mar 2024 | 1.9340 | 2.0050 | 1.9340 | 2.0050 | 1.9489 | - |
| 25 Mar 2024 | 1.9860 | 1.9940 | 1.9340 | 1.9340 | 1.8799 | - |
| 22 Mar 2024 | 1.9880 | 2.0100 | 1.9800 | 1.9860 | 1.9305 | - |
| 21 Mar 2024 | 1.9180 | 1.9880 | 1.9180 | 1.9880 | 1.9324 | - |
| 20 Mar 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.8663 | - |
| 19 Mar 2024 | 1.8140 | 1.8520 | 1.8140 | 1.8520 | 1.8002 | - |
| 18 Mar 2024 | 1.8140 | 1.8200 | 1.8120 | 1.8160 | 1.7652 | - |
| 15 Mar 2024 | 1.8000 | 1.8320 | 1.8000 | 1.8140 | 1.7633 | - |
| 14 Mar 2024 | 1.8000 | 1.8140 | 1.7940 | 1.8020 | 1.7516 | - |
| 13 Mar 2024 | 1.8020 | 1.8020 | 1.7920 | 1.8000 | 1.7497 | - |
| 12 Mar 2024 | 1.8400 | 1.8400 | 1.7660 | 1.8020 | 1.7516 | - |
| 11 Mar 2024 | 1.8780 | 1.8780 | 1.8360 | 1.8400 | 1.7885 | - |
| 08 Mar 2024 | 1.8480 | 1.8760 | 1.8320 | 1.8760 | 1.8235 | - |
| 07 Mar 2024 | 1.8780 | 1.8860 | 1.8480 | 1.8480 | 1.7963 | - |
| 06 Mar 2024 | 1.8100 | 1.8780 | 1.8100 | 1.8780 | 1.8255 | - |
| 05 Mar 2024 | 1.7880 | 1.8160 | 1.7880 | 1.8100 | 1.7594 | - |
| 04 Mar 2024 | 1.7860 | 1.7900 | 1.7740 | 1.7880 | 1.7380 | - |
| 01 Mar 2024 | 1.7920 | 1.8160 | 1.7720 | 1.7860 | 1.7361 | - |
| 29 Feb 2024 | 1.7820 | 1.8000 | 1.7800 | 1.7900 | 1.7399 | - |
| 28 Feb 2024 | 1.7740 | 1.7960 | 1.7660 | 1.7800 | 1.7302 | - |
| 27 Feb 2024 | 1.7620 | 1.7920 | 1.7620 | 1.7740 | 1.7244 | - |
| 26 Feb 2024 | 1.7820 | 1.8020 | 1.7600 | 1.7620 | 1.7127 | - |
| 23 Feb 2024 | 1.7720 | 1.7840 | 1.7460 | 1.7820 | 1.7322 | - |
| 22 Feb 2024 | 1.7540 | 1.7780 | 1.7300 | 1.7720 | 1.7224 | - |
| 21 Feb 2024 | 1.7660 | 1.7660 | 1.7420 | 1.7560 | 1.7069 | - |
| 20 Feb 2024 | 1.8140 | 1.8500 | 1.7480 | 1.7480 | 1.6991 | - |
| 19 Feb 2024 | 1.8380 | 1.8680 | 1.8020 | 1.8140 | 1.7633 | - |
| 16 Feb 2024 | 1.8060 | 1.8380 | 1.8060 | 1.8380 | 1.7866 | - |
| 15 Feb 2024 | 1.8080 | 1.8300 | 1.8060 | 1.8080 | 1.7574 | - |
| 14 Feb 2024 | 1.8060 | 1.8160 | 1.7880 | 1.8100 | 1.7594 | - |
| 13 Feb 2024 | 1.7920 | 1.8220 | 1.7720 | 1.8040 | 1.7536 | - |
| 12 Feb 2024 | 1.7880 | 1.8040 | 1.7820 | 1.7920 | 1.7419 | - |
| 09 Feb 2024 | 1.7360 | 1.8140 | 1.7360 | 1.7900 | 1.7399 | - |
| 08 Feb 2024 | 1.7400 | 1.7460 | 1.7320 | 1.7360 | 1.6875 | - |
| 07 Feb 2024 | 1.7560 | 1.7680 | 1.7420 | 1.7420 | 1.6933 | - |
| 06 Feb 2024 | 1.6960 | 1.7560 | 1.6960 | 1.7560 | 1.7069 | - |
| 05 Feb 2024 | 1.7120 | 1.7320 | 1.6960 | 1.6960 | 1.6486 | - |
| 02 Feb 2024 | 1.6820 | 1.7340 | 1.6820 | 1.7140 | 1.6661 | - |
| 01 Feb 2024 | 1.6940 | 1.6960 | 1.6800 | 1.6840 | 1.6369 | - |
| 31 Jan 2024 | 1.6920 | 1.6940 | 1.6720 | 1.6940 | 1.6466 | - |
| 30 Jan 2024 | 1.6920 | 1.7280 | 1.6840 | 1.6900 | 1.6427 | - |
| 29 Jan 2024 | 1.6900 | 1.6940 | 1.6680 | 1.6900 | 1.6427 | - |
| 26 Jan 2024 | 1.6840 | 1.7240 | 1.6840 | 1.6880 | 1.6408 | - |
| 25 Jan 2024 | 1.6640 | 1.6840 | 1.6620 | 1.6840 | 1.6369 | - |
| 24 Jan 2024 | 1.6380 | 1.7100 | 1.6380 | 1.6640 | 1.6175 | - |
| 23 Jan 2024 | 1.6280 | 1.6680 | 1.6280 | 1.6380 | 1.5922 | - |
| 22 Jan 2024 | 1.5960 | 1.6280 | 1.5960 | 1.6260 | 1.5805 | - |
| 19 Jan 2024 | 1.6600 | 1.6600 | 1.5920 | 1.5940 | 1.5494 | - |
| 18 Jan 2024 | 1.6360 | 1.6720 | 1.6360 | 1.6640 | 1.6175 | - |
| 17 Jan 2024 | 1.6400 | 1.6540 | 1.5980 | 1.6400 | 1.5941 | - |
| 16 Jan 2024 | 1.6780 | 1.6780 | 1.6400 | 1.6400 | 1.5941 | - |
| 15 Jan 2024 | 1.7020 | 1.7020 | 1.6620 | 1.6780 | 1.6311 | - |
| 12 Jan 2024 | 1.6640 | 1.7140 | 1.6640 | 1.7020 | 1.6544 | - |
| 11 Jan 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6620 | 1.6155 | - |
| *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.