UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.42 -0.06 (-0.08%) GOLD FUTURES
2,321.80 -9.40 (-0.40%) DOW
38,870.78 +18.51 (+0.05%) Bitcoin GBP
50,272.44 -377.70 (-0.75%)
TELES Aktiengesellschaft (TLIK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 88 |
| 06 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 03 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 02 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 30 Apr 2024 | 0.9700 | 1.0600 | 0.9500 | 1.0600 | 1.0600 | 8,221 |
| 29 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 26 Apr 2024 | 1.0500 | 1.0500 | 0.9950 | 0.9950 | 0.9950 | 2,419 |
| 25 Apr 2024 | 1.0200 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | 336 |
| 24 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Apr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 88 |
| 22 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 23 |
| 19 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 18 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 17 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 16 Apr 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 4,751 |
| 15 Apr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 361 |
| 12 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 Apr 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 2,000 |
| 10 Apr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 113 |
| 09 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 08 Apr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 322 |
| 05 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 04 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 6 |
| 03 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 Mar 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 250 |
| 27 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,648 |
| 26 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 25 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 22 Mar 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 4,323 |
| 21 Mar 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 18 |
| 20 Mar 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 4,000 |
| 19 Mar 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 2,074 |
| 18 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Mar 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 1,000 |
| 14 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 13 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 12 Mar 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 50 |
| 11 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 08 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 72 |
| 07 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 06 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 05 Mar 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 12 |
| 04 Mar 2024 | 1.0800 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 76 |
| 01 Mar 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 10 |
| 29 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 28 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 27 Feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 337 |
| 26 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 23 Feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 12 |
| 22 Feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 2 |
| 21 Feb 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 100 |
| 20 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 19 Feb 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 2,168 |
| 16 Feb 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 16 |
| 15 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 14 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 Feb 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 6 |
| 09 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 08 Feb 2024 | 1.1600 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 6,000 |
| 07 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 06 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 05 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 02 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 01 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 31 Jan 2024 | 1.2400 | 1.2400 | 0.9900 | 0.9900 | 0.9900 | 3,500 |
| 30 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 29 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 26 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 25 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 24 Jan 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 900 |
| 23 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 19 Jan 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 726 |
| 18 Jan 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 174 |
| 17 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 16 Jan 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 1,559 |
| 15 Jan 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 1,862 |
| 12 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 11 Jan 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 250 |
| 10 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 09 Jan 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 501 |
| 08 Jan 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 219 |
| 05 Jan 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 125 |
| 04 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 03 Jan 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 37 |
| 02 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 29 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1 |
| 28 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 27 Dec 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 500 |
| 22 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 21 Dec 2023 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 234 |
| 20 Dec 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 2,206 |
| 19 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 15 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 14 Dec 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 2,446 |
| 13 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 12 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 18 |
| *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.