UK markets close in 2 hours 6 minutes

Tiscali SpA (TIQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.5410-0.0070 (-1.28%)
As of 02:15PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.54800.54800.53800.54100.5410-
08 May 20240.55300.55900.54600.54800.5480-
07 May 20240.56100.56100.55200.55300.5530-
06 May 20240.55000.57400.55000.56100.5610-
03 May 20240.54600.55600.54600.55000.5500-
02 May 20240.53600.54600.53300.54600.5460-
30 Apr 20240.55400.55400.53600.53600.5360-
29 Apr 20240.55900.56000.54900.55400.5540-
26 Apr 20240.56300.56700.55900.55900.5590-
25 Apr 20240.57500.57500.56100.56300.5630-
24 Apr 20240.60300.60300.57500.57500.5750-
23 Apr 20240.59500.60300.56900.60300.6030-
22 Apr 20240.50000.59500.50000.59500.5950-
19 Apr 20240.49650.50000.48700.50000.5000-
18 Apr 20240.50200.50300.49450.49650.4965-
17 Apr 20240.49800.50700.49650.50200.5020-
16 Apr 20240.50100.50100.49550.49800.4980-
15 Apr 20240.51400.51400.50100.50100.5010-
12 Apr 20240.53100.54100.51400.51400.5140-
11 Apr 20240.52400.53200.52300.53100.5310-
10 Apr 20240.53700.55100.52400.52400.5240-
09 Apr 20240.54000.54700.53700.53700.5370-
08 Apr 20240.50700.54100.50400.54000.5400-
05 Apr 20240.54100.54100.50700.50700.5070-
04 Apr 20240.49900.54500.49800.54500.5450-
03 Apr 20240.48200.49900.48200.49900.4990-
02 Apr 20240.50500.50500.48200.48200.4820-
28 Mar 20240.49450.50500.49250.50500.5050-
27 Mar 20240.50900.50900.49450.49450.4945-
26 Mar 20240.51500.51500.50700.50700.5070-
25 Mar 20240.50800.51800.50300.51500.5150-
22 Mar 20240.51400.51800.50800.50800.5080-
21 Mar 20240.51400.52300.51400.51400.5140-
20 Mar 20240.51200.51900.50500.51400.5140-
19 Mar 20240.51800.51900.51100.51200.5120-
18 Mar 20240.52700.53000.51800.51800.5180-
15 Mar 20240.53000.53100.52300.52700.5270-
14 Mar 20240.52700.54100.52700.53000.5300-
13 Mar 20240.53300.53300.52400.52700.5270-
12 Mar 20240.53500.53800.53300.53300.5330-
11 Mar 20240.55600.55600.52900.53500.5350-
08 Mar 20240.56100.56100.54300.55600.5560-
07 Mar 20240.58500.58500.55700.56100.5610-
06 Mar 20240.58400.59600.58400.58500.5850-
05 Mar 20240.59300.59500.58400.58400.5840-
04 Mar 20240.60100.60100.59300.59300.5930-
01 Mar 20240.59700.60500.58800.60100.6010-
29 Feb 20240.61300.61300.59600.59700.5970-
28 Feb 20240.63100.63800.61300.61300.6130-
27 Feb 20240.61700.63200.61400.63100.6310-
26 Feb 20240.60000.61700.60000.61700.6170-
23 Feb 20240.60500.60500.58900.60000.6000-
22 Feb 20240.59100.61100.59100.60500.6050-
21 Feb 20240.59400.59400.58600.59100.5910-
20 Feb 20240.61800.61800.59300.59400.5940-
19 Feb 20240.58600.62000.58600.61800.6180-
16 Feb 20240.57900.59000.57900.58600.5860-
15 Feb 20240.59200.59300.57900.57900.5790-
14 Feb 20240.58500.60700.58500.59200.5920-
13 Feb 20240.57500.60700.57500.58500.5850-
12 Feb 20240.53900.57500.53900.57500.5750-
09 Feb 20240.54500.54500.53300.53900.5390-
08 Feb 20240.55400.55600.54200.54500.5450-
07 Feb 20240.55700.56900.55400.55400.5540-
06 Feb 20240.56200.56300.55000.55700.5570-
05 Feb 20240.57200.57600.56200.56200.5620-
02 Feb 20240.57900.59200.57200.57200.5720-
01 Feb 20240.57500.59200.57500.57900.5790-
31 Jan 20240.57700.57700.56800.57500.5750-
30 Jan 20240.59200.59300.56800.57700.5770-
29 Jan 20240.60600.60600.59000.59200.5920-
26 Jan 20240.60000.61600.60000.60600.6060-
25 Jan 20240.60500.60500.59400.60000.6000-
24 Jan 20240.59400.61700.59100.60500.6050-
23 Jan 20240.59500.60100.59300.59400.5940-
22 Jan 20240.58700.60000.58700.59500.5950-
19 Jan 20240.61200.61200.58700.58700.5870-
18 Jan 20240.63500.63500.61200.61200.6120-
17 Jan 20240.55200.65000.55200.65000.6500-
16 Jan 20240.55900.55900.54600.55200.5520-
15 Jan 20240.57500.57500.55100.55900.5590-
12 Jan 20240.56900.58700.56900.57500.5750-
11 Jan 20240.60700.60700.56800.56900.5690-
10 Jan 20240.62400.62400.60000.60700.6070-
09 Jan 20240.63400.63700.62300.62400.6240-
08 Jan 20240.63100.64300.63100.63400.6340-
05 Jan 20240.62200.63100.60600.63100.6310-
04 Jan 20240.62700.63200.61600.62200.6220-
03 Jan 20240.65300.65700.60300.62700.6270-
02 Jan 20240.66100.67800.65300.65300.6530-
29 Dec 20230.67900.68700.67200.68100.6810-
28 Dec 20230.65600.69400.65600.67900.6790-
27 Dec 20230.57300.66700.57300.66700.6670-
22 Dec 20230.58800.59300.56700.57300.5730-
21 Dec 20230.51100.58800.51100.58800.5880-
20 Dec 20230.47300.52000.47300.51100.5110-
19 Dec 20230.47400.47950.47150.47300.4730-
18 Dec 20230.45350.48250.45350.47400.4740-
15 Dec 20230.44350.45850.44350.45350.4535-
14 Dec 20230.46300.47600.43800.44350.4435-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...