TIC.DU - TITAN CEMENT NAM. EO 3,45

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201919.1419.5219.1419.5019.50250
18 Jul 201918.0419.2818.0419.1419.14-
17 Jul 201918.0818.3217.9618.0818.08-
16 Jul 201917.1618.2217.1618.0418.04-
15 Jul 201917.9417.9417.3417.3617.36-
12 Jul 201917.7818.0617.7817.9417.94-
11 Jul 201917.6417.9017.6417.7817.78-
10 Jul 201917.2217.7817.2217.6417.64-
09 Jul 201917.7417.7417.2217.2217.22-
08 Jul 201918.1018.1017.7417.7417.74-
05 Jul 201918.0018.2018.0018.1018.10-
04 Jul 201917.8818.0417.8818.0018.00-
03 Jul 201917.4017.9217.4017.8817.88-
03 Jul 20190.15 Dividend
02 Jul 201917.3817.5217.3817.4017.25-
01 Jul 201916.9417.4616.9417.3817.23-
28 Jun 201916.7817.0616.7816.9416.79-
27 Jun 201916.9616.9616.7816.7816.64-
26 Jun 201916.9817.1016.9616.9616.81-
25 Jun 201916.9817.0616.9816.9816.83-
24 Jun 201916.4817.0416.4816.9816.83-
21 Jun 201917.2817.2816.4816.4816.34-
20 Jun 201917.4217.4217.2817.2817.13-
19 Jun 201916.7417.5616.7417.4217.27-
18 Jun 201916.7816.9216.7416.7416.60-
17 Jun 201916.9816.9816.7816.7816.64-
14 Jun 201916.9816.9816.7816.7816.64-
13 Jun 201917.3817.4016.9816.9816.83-
12 Jun 201917.6017.6217.3817.3817.23-
11 Jun 201917.7217.7217.6017.6017.45-
11 Jun 20190.159079 Dividend
07 Jun 201917.7617.9017.5017.5017.19-
06 Jun 201917.7617.8817.7617.7617.45-
05 Jun 201917.7817.9017.7617.7617.45-
04 Jun 201917.7617.9417.7617.7817.47-
03 Jun 201917.9618.0017.7617.7617.45-
31 May 201917.4217.9617.4217.9617.64-
30 May 201917.3817.5417.3817.4217.11-
29 May 201917.2417.5817.2417.3817.07-
28 May 201917.5417.5417.1817.2416.94-
27 May 201917.0417.6217.0417.5417.23-
24 May 201917.1217.2417.0417.0416.74-
23 May 201916.5617.2816.5617.1216.82-
22 May 201917.0417.2016.5616.5616.27-
21 May 201916.6417.2016.6417.0416.74-
20 May 201916.7816.8616.6416.6416.35-
17 May 201916.8817.1616.7816.7816.48-
16 May 201916.6417.2616.6416.8816.58-
15 May 201916.9817.2816.6416.6416.35-
14 May 201917.3617.3616.9816.9816.68-
13 May 201917.6817.9417.3617.3617.05-
10 May 201917.9618.2817.6817.6817.37-
09 May 201918.5818.6417.9617.9617.64-
08 May 201918.9618.9618.5818.5818.25-
07 May 201919.0019.1418.9618.9618.63-
06 May 201918.8419.0818.8419.0018.66-
03 May 201919.0619.1419.0419.0418.70-
02 May 201919.1219.2019.0619.0618.72-
30 Apr 201918.9619.1818.9619.1218.78-
29 Apr 201918.7419.0818.7418.9618.63-
26 Apr 201918.7419.0818.7418.9618.63-
25 Apr 201918.7418.9618.7418.9618.63-
24 Apr 201918.7218.8018.7218.7418.41-
23 Apr 201918.7618.8418.7218.7218.39-
18 Apr 201918.7818.8218.7218.7618.43-
17 Apr 201919.0419.1818.7818.7818.45-
16 Apr 201919.0419.0619.0419.0418.70-
15 Apr 201918.9419.1418.9419.0418.70-
12 Apr 201918.8219.0018.8218.9418.61-
11 Apr 201918.6018.8818.6018.8218.49-
10 Apr 201918.7618.8218.6018.6018.27-
09 Apr 201918.5818.9818.5818.7618.43-
08 Apr 201918.7418.7418.5418.5418.21-
05 Apr 201918.8418.9618.7418.7418.41-
04 Apr 201918.9418.9818.8418.8418.51-
03 Apr 201919.1619.3418.9418.9418.61-
02 Apr 201919.2219.4219.1219.1618.82-
01 Apr 201919.0219.3419.0219.2218.88-
29 Mar 201918.8619.0818.8619.0218.68-
28 Mar 201918.7818.8618.6618.8618.53-
27 Mar 201919.1019.2818.7818.7818.45-
26 Mar 201919.1419.3419.1019.1018.76-
25 Mar 201919.1619.1619.1419.1418.80-
22 Mar 201919.2419.3819.1419.1418.80-
21 Mar 201919.3419.4419.2419.2418.90-
20 Mar 201919.1819.3419.1019.3419.00-
19 Mar 201919.3419.3619.1819.1818.84-
18 Mar 201919.4419.6019.3419.3419.00-
15 Mar 201919.3419.5019.3419.4419.10-
14 Mar 201919.2019.4819.2019.3419.00-
13 Mar 201919.1619.3219.1619.2018.86-
12 Mar 201919.1819.3219.1619.1618.82-
11 Mar 201919.2419.2819.1819.1818.84-
08 Mar 201919.2419.2419.1819.1818.84-
07 Mar 201919.1219.2419.1219.2418.90-
06 Mar 201919.0419.2019.0419.1218.78-
05 Mar 201919.2019.3619.0419.0418.70-
04 Mar 201919.0219.3219.0219.2018.86-
01 Mar 201919.0219.3219.0219.0218.68-
28 Feb 201919.5419.6419.0219.0218.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes