UK markets closed

tiscon AG (TIS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0350+0.0005 (+1.45%)
At close: 09:40PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.03450.03500.03450.03500.0350-
02 May 20240.03450.03450.03450.03450.0345-
30 Apr 20240.03450.03450.03400.03400.0340-
29 Apr 20240.03400.03400.03400.03400.0340-
26 Apr 20240.03200.03250.03200.03250.0325-
25 Apr 20240.03300.03300.03150.03200.0320-
24 Apr 20240.03300.03300.03300.03300.0330-
23 Apr 20240.03250.03300.02950.03300.0330-
22 Apr 20240.03200.03200.03200.03200.0320-
19 Apr 20240.03200.03200.03200.03200.0320-
18 Apr 20240.03200.03200.03150.03200.0320-
17 Apr 20240.03100.03150.03100.03150.0315-
16 Apr 20240.03100.03150.03100.03150.0315-
15 Apr 20240.03100.03150.03100.03100.0310-
12 Apr 20240.03100.03100.03100.03100.0310-
11 Apr 20240.03050.03100.03050.03100.0310-
10 Apr 20240.03100.03100.03050.03050.0305-
09 Apr 20240.03050.03050.03050.03050.0305-
08 Apr 20240.03000.03050.03000.03050.0305-
05 Apr 20240.02700.02750.02700.02750.0275-
04 Apr 20240.02350.02350.01700.01700.0170-
03 Apr 20240.01850.01850.01350.01350.0135-
02 Apr 20240.03550.03550.02550.02550.0255-
28 Mar 20240.03550.03600.03550.03600.0360-
27 Mar 20240.03550.03550.03550.03550.0355-
26 Mar 20240.03500.03500.03500.03500.0350-
25 Mar 20240.03750.03750.03000.03000.0300-
22 Mar 20240.03950.03950.03700.03750.0375-
21 Mar 20240.03950.03950.03900.03950.0395-
20 Mar 20240.03900.03900.03900.03900.0390-
19 Mar 20240.03850.03900.03850.03850.0385-
18 Mar 20240.03850.03900.03850.03850.0385-
15 Mar 20240.03800.03850.03800.03850.0385-
14 Mar 20240.03800.03850.03800.03800.0380-
13 Mar 20240.03050.03050.03050.03050.0305-
12 Mar 20240.04050.04050.03300.03300.0330-
11 Mar 20240.04000.04050.04000.04050.0405-
08 Mar 20240.02950.02950.02950.02950.0295-
07 Mar 20240.02950.02950.02950.02950.0295-
06 Mar 20240.02950.02950.02950.02950.0295-
05 Mar 20240.02950.02950.02950.02950.0295-
04 Mar 20240.02950.02950.02950.02950.0295-
01 Mar 20240.03950.03950.02950.02950.0295-
29 Feb 20240.03950.03950.03950.03950.0395-
28 Feb 20240.03900.03950.03900.03950.0395-
27 Feb 20240.03900.03900.03400.03400.0340-
26 Feb 20240.03900.03900.03900.03900.0390-
23 Feb 20240.03900.03900.03900.03900.0390-
22 Feb 20240.03850.03900.03850.03900.0390-
21 Feb 20240.03850.03850.03850.03850.0385-
20 Feb 20240.03800.03800.03800.03800.0380-
19 Feb 20240.03800.03850.03800.03800.0380-
16 Feb 20240.03800.03850.03800.03800.0380-
15 Feb 20240.03800.03800.03800.03800.0380-
14 Feb 20240.03750.03800.03750.03750.0375-
13 Feb 20240.03750.03750.03750.03750.0375-
12 Feb 20240.03850.03850.03250.03250.0325-
09 Feb 20240.03850.03850.03850.03850.0385-
08 Feb 20240.03800.03850.03800.03850.0385-
07 Feb 20240.03800.03800.03800.03800.0380-
06 Feb 20240.03800.03800.03800.03800.0380-
05 Feb 20240.03750.03800.03750.03800.0380-
02 Feb 20240.03650.03750.03650.03750.0375-
01 Feb 20240.03650.03650.03650.03650.0365-
31 Jan 20240.03650.03650.03650.03650.0365-
30 Jan 20240.03650.03650.03650.03650.0365-
29 Jan 20240.03600.03650.03600.03650.0365-
26 Jan 20240.03600.03600.03600.03600.0360-
25 Jan 20240.03600.03600.03600.03600.0360-
24 Jan 20240.03600.03600.03600.03600.0360-
23 Jan 20240.03550.03600.03550.03600.0360-
22 Jan 20240.03550.03550.03550.03550.0355-
19 Jan 20240.03550.03550.03550.03550.0355-
18 Jan 20240.03500.03550.03500.03550.0355-
17 Jan 20240.03500.03500.03500.03500.0350-
16 Jan 20240.03500.03500.03500.03500.0350-
15 Jan 20240.03500.03500.03500.03500.0350-
12 Jan 20240.03450.03500.03450.03500.0350-
11 Jan 20240.03450.03450.03450.03450.0345-
10 Jan 20240.03400.03450.03400.03450.0345-
09 Jan 20240.03400.03400.03400.03400.0340-
08 Jan 20240.03400.03400.03400.03400.0340-
05 Jan 20240.03400.03400.03400.03400.0340-
04 Jan 20240.03400.03400.03400.03400.0340-
03 Jan 20240.03400.03400.03400.03400.0340-
02 Jan 20240.03350.03350.03350.03350.0335-
29 Dec 20230.03350.03350.03350.03350.0335-
28 Dec 20230.03350.03350.03350.03350.0335-
27 Dec 20230.03250.03300.03250.03300.0330-
22 Dec 20230.03250.03250.03250.03250.0325-
21 Dec 20230.03200.03250.03200.03250.0325-
20 Dec 20230.03200.03250.03200.03200.0320-
19 Dec 20230.03200.03200.03200.03200.0320-
18 Dec 20230.03150.03200.03150.03200.0320-
15 Dec 20230.03150.03200.03150.03150.0315-
14 Dec 20230.03150.03200.03150.03150.0315-
13 Dec 20230.03150.03150.03150.03150.0315-
12 Dec 20230.03100.03100.01300.01300.0130-
11 Dec 20230.03100.03100.03100.03100.0310-
08 Dec 20230.03050.03100.03050.03100.0310-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...