TI Fluid Systems plc (TI1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:07AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 100 |
| 07 May 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | - |
| 06 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 03 May 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | - |
| 02 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 30 Apr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | - |
| 29 Apr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | - |
| 26 Apr 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | - |
| 25 Apr 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | - |
| 24 Apr 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | - |
| 23 Apr 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | - |
| 22 Apr 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | - |
| 19 Apr 2024 | 1.6600 | 1.7700 | 1.6300 | 1.6300 | 1.6300 | 100 |
| 18 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 17 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 16 Apr 2024 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | - |
| 15 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 12 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 11 Apr 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | - |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | - |
| 09 Apr 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | - |
| 08 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 05 Apr 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | - |
| 04 Apr 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 Apr 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | - |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | - |
| 28 Mar 2024 | 1.6640 | 1.6640 | 1.6080 | 1.6080 | 1.6080 | - |
| 27 Mar 2024 | 1.7140 | 1.7140 | 1.5960 | 1.5960 | 1.5960 | 1,000 |
| 26 Mar 2024 | 1.8940 | 1.8940 | 1.8820 | 1.8820 | 1.8820 | - |
| 25 Mar 2024 | 1.9380 | 1.9380 | 1.8380 | 1.8380 | 1.8380 | - |
| 22 Mar 2024 | 1.9480 | 1.9480 | 1.8720 | 1.8720 | 1.8720 | - |
| 21 Mar 2024 | 1.8840 | 1.8840 | 1.8780 | 1.8780 | 1.8780 | - |
| 20 Mar 2024 | 1.8140 | 1.8160 | 1.8140 | 1.8160 | 1.8160 | - |
| 19 Mar 2024 | 1.7800 | 1.7800 | 1.7520 | 1.7520 | 1.7520 | - |
| 18 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 15 Mar 2024 | 1.7520 | 1.7520 | 1.7140 | 1.7140 | 1.7140 | - |
| 14 Mar 2024 | 1.7600 | 1.7600 | 1.6940 | 1.6940 | 1.6940 | - |
| 13 Mar 2024 | 1.7500 | 1.7500 | 1.7060 | 1.7060 | 1.7060 | - |
| 12 Mar 2024 | 1.7720 | 1.7720 | 1.7000 | 1.7000 | 1.7000 | - |
| 11 Mar 2024 | 1.8140 | 1.8140 | 1.7420 | 1.7420 | 1.7420 | - |
| 08 Mar 2024 | 1.7640 | 1.7700 | 1.7640 | 1.7700 | 1.7700 | - |
| 07 Mar 2024 | 1.8420 | 1.8420 | 1.7460 | 1.7460 | 1.7460 | - |
| 06 Mar 2024 | 1.7860 | 1.7860 | 1.7800 | 1.7800 | 1.7800 | - |
| 05 Mar 2024 | 1.7420 | 1.7420 | 1.7300 | 1.7300 | 1.7300 | - |
| 04 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 01 Mar 2024 | 1.7600 | 1.7600 | 1.6940 | 1.6940 | 1.6940 | - |
| 29 Feb 2024 | 1.7460 | 1.7460 | 1.6940 | 1.6940 | 1.6940 | - |
| 28 Feb 2024 | 1.7420 | 1.7420 | 1.6800 | 1.6800 | 1.6800 | - |
| 27 Feb 2024 | 1.7220 | 1.7220 | 1.6940 | 1.6940 | 1.6940 | - |
| 26 Feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 23 Feb 2024 | 1.6940 | 1.6940 | 1.6860 | 1.6860 | 1.6860 | - |
| 22 Feb 2024 | 1.7040 | 1.7040 | 1.6740 | 1.6740 | 1.6740 | - |
| 21 Feb 2024 | 1.7080 | 1.7080 | 1.6660 | 1.6660 | 1.6660 | - |
| 20 Feb 2024 | 1.7780 | 1.7780 | 1.6660 | 1.6660 | 1.6660 | - |
| 19 Feb 2024 | 1.8060 | 1.8060 | 1.7200 | 1.7200 | 1.7200 | - |
| 16 Feb 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | - |
| 15 Feb 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | - |
| 14 Feb 2024 | 1.7200 | 1.7200 | 1.7080 | 1.7080 | 1.7080 | - |
| 13 Feb 2024 | 1.7600 | 1.7600 | 1.7080 | 1.7080 | 1.7080 | - |
| 12 Feb 2024 | 1.7440 | 1.7440 | 1.6980 | 1.6980 | 1.6980 | - |
| 09 Feb 2024 | 1.6740 | 1.6920 | 1.6740 | 1.6920 | 1.6920 | - |
| 08 Feb 2024 | 1.6620 | 1.6620 | 1.6440 | 1.6440 | 1.6440 | - |
| 07 Feb 2024 | 1.6820 | 1.6820 | 1.6420 | 1.6420 | 1.6420 | - |
| 06 Feb 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 05 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 02 Feb 2024 | 1.6500 | 1.6500 | 1.6220 | 1.6220 | 1.6220 | - |
| 01 Feb 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | - |
| 31 Jan 2024 | 1.6200 | 1.6200 | 1.6040 | 1.6040 | 1.6040 | - |
| 30 Jan 2024 | 1.6580 | 1.6580 | 1.5980 | 1.5980 | 1.5980 | - |
| 29 Jan 2024 | 1.6180 | 1.6180 | 1.5980 | 1.5980 | 1.5980 | - |
| 26 Jan 2024 | 1.6240 | 1.6240 | 1.5920 | 1.5920 | 1.5920 | - |
| 25 Jan 2024 | 1.6100 | 1.6100 | 1.5960 | 1.5960 | 1.5960 | - |
| 24 Jan 2024 | 1.6440 | 1.6440 | 1.5740 | 1.5740 | 1.5740 | - |
| 23 Jan 2024 | 1.5940 | 1.5940 | 1.5580 | 1.5580 | 1.5580 | - |
| 22 Jan 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 19 Jan 2024 | 1.5860 | 1.5860 | 1.5140 | 1.5140 | 1.5140 | - |
| 18 Jan 2024 | 1.5880 | 1.5880 | 1.5740 | 1.5740 | 1.5740 | - |
| 17 Jan 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | - |
| 16 Jan 2024 | 1.6160 | 1.6160 | 1.5680 | 1.5680 | 1.5680 | - |
| 15 Jan 2024 | 1.6260 | 1.6260 | 1.5900 | 1.5900 | 1.5900 | - |
| 12 Jan 2024 | 1.6120 | 1.6120 | 1.6040 | 1.6040 | 1.6040 | - |
| 11 Jan 2024 | 1.6280 | 1.6280 | 1.5660 | 1.5660 | 1.5660 | - |
| 10 Jan 2024 | 1.6160 | 1.6160 | 1.5980 | 1.5980 | 1.5980 | - |
| 09 Jan 2024 | 1.6200 | 1.6200 | 1.6080 | 1.6080 | 1.6080 | - |
| 08 Jan 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 05 Jan 2024 | 1.6840 | 1.6840 | 1.6080 | 1.6080 | 1.6080 | - |
| 04 Jan 2024 | 1.7080 | 1.8020 | 1.7080 | 1.8020 | 1.8020 | 100 |
| 03 Jan 2024 | 1.7060 | 1.7060 | 1.6520 | 1.6520 | 1.6520 | - |
| 02 Jan 2024 | 1.7340 | 1.7340 | 1.6660 | 1.6660 | 1.6660 | - |
| 29 Dec 2023 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 28 Dec 2023 | 1.7360 | 1.7360 | 1.6920 | 1.6920 | 1.6920 | - |
| 27 Dec 2023 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 22 Dec 2023 | 1.7240 | 1.7240 | 1.6860 | 1.6860 | 1.6860 | - |
| 21 Dec 2023 | 1.7040 | 1.7040 | 1.6740 | 1.6740 | 1.6740 | - |
| 20 Dec 2023 | 1.6540 | 1.6560 | 1.6540 | 1.6560 | 1.6560 | - |
| 19 Dec 2023 | 1.6700 | 1.6700 | 1.6260 | 1.6260 | 1.6260 | - |
| 18 Dec 2023 | 1.6740 | 1.6740 | 1.6120 | 1.6120 | 1.6120 | - |
| 15 Dec 2023 | 1.7060 | 1.7060 | 1.6220 | 1.6220 | 1.6220 | - |
| 14 Dec 2023 | 1.6380 | 1.6500 | 1.6380 | 1.6500 | 1.6500 | - |
| 13 Dec 2023 | 1.6000 | 1.6000 | 1.5460 | 1.5460 | 1.5460 | - |
| *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.