UK markets close in 6 hours 23 minutes

Trelleborg AB (TLLB.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
36.04-0.18 (-0.50%)
As of 08:11AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202436.0436.0436.0436.0436.04150
28 May 202436.2236.2236.2236.2236.22-
27 May 202436.0436.0436.0436.0436.04-
24 May 202436.0836.0836.0836.0836.08-
23 May 202435.9835.9835.9835.9835.98-
22 May 202436.1636.1636.1636.1636.16-
21 May 202435.9635.9635.9635.9635.96-
20 May 202435.4035.4035.4035.4035.40-
17 May 202435.3035.3035.3035.3035.30-
16 May 202435.2435.2435.2435.2435.24-
15 May 202434.8634.8634.8634.8634.86-
14 May 202434.7834.7834.7834.7834.78-
13 May 202434.8034.8034.8034.8034.80-
10 May 202434.3634.3634.3634.3634.36-
09 May 202434.2834.2834.2834.2834.28-
08 May 202434.2234.2234.2234.2234.22-
07 May 202434.1034.1034.1034.1034.10-
06 May 202433.8033.8033.8033.8033.80-
03 May 202433.3633.3633.3633.3633.36-
02 May 202433.4233.4233.4233.4233.42-
30 Apr 202433.3233.3233.3233.3233.32-
29 Apr 202433.0433.0433.0433.0433.04-
26 Apr 202432.2432.2432.2432.2432.24-
25 Apr 202432.9832.9832.9832.9832.98-
25 Apr 20246.75 Dividend
24 Apr 202432.4632.4632.4632.4625.71-
23 Apr 202431.4631.4631.4631.4624.92-
22 Apr 202432.1032.1032.1032.1025.42-
19 Apr 202432.4032.4032.4032.4025.66-
18 Apr 202432.6032.6032.6032.6025.82-
17 Apr 202431.8631.8631.8631.8625.23-
16 Apr 202432.8032.8032.8032.8025.98-
15 Apr 202432.4432.4432.4432.4425.69-
12 Apr 202432.6232.6232.6232.6225.84-
11 Apr 202432.7432.7432.7432.7425.93-
10 Apr 202432.7632.7632.7632.7625.95-
09 Apr 202433.5033.5033.5033.5026.53-
08 Apr 202432.9832.9832.9832.9826.12-
05 Apr 202432.5232.5232.5232.5225.76-
04 Apr 202432.6032.6032.6032.6025.82-
03 Apr 202432.5832.5832.5832.5825.81-
02 Apr 202433.0033.0033.0033.0026.14-
28 Mar 202433.2333.2333.2333.2326.32-
27 Mar 202434.2434.2434.2134.2127.10-
26 Mar 202434.3134.3134.3134.3127.18-
25 Mar 202434.7934.7934.7934.7927.56-
22 Mar 202435.3735.3735.3735.3728.01-
21 Mar 202434.7634.7634.7634.7627.53-
20 Mar 202435.0335.0335.0335.0327.75-
19 Mar 202434.7334.7334.7334.7327.51-
18 Mar 202435.0735.0735.0735.0727.78-
15 Mar 202434.6934.6934.6934.6927.48-
14 Mar 202434.3734.3734.3734.3727.22-
13 Mar 202434.5034.5034.5034.5027.33-
12 Mar 202433.7733.7733.7733.7726.75-
11 Mar 202434.1734.1734.1734.1727.06150
08 Mar 202433.7433.7433.7433.7426.72-
07 Mar 202434.0034.0034.0034.0026.93-
06 Mar 202433.3833.3833.3833.3826.44-
05 Mar 202433.6933.6933.6933.6926.68-
04 Mar 202434.0734.0734.0734.0726.99-
01 Mar 202433.4433.4433.4433.4426.49-
29 Feb 202433.6533.6533.6533.6526.65-
28 Feb 202433.5733.5733.5733.5726.59-
27 Feb 202433.5633.5633.5633.5626.58-
26 Feb 202433.3733.3733.3733.3726.43-
23 Feb 202433.1133.1133.1133.1126.22-
22 Feb 202432.8332.8332.8332.8326.00-
21 Feb 202432.9832.9832.9832.9826.121
20 Feb 202432.6432.6432.6432.6425.85-
19 Feb 202432.4432.8432.4432.8426.019
16 Feb 202432.4532.4532.4532.4525.70-
15 Feb 202431.6031.6031.6031.6025.03-
14 Feb 202430.4930.4930.4930.4924.15-
13 Feb 202430.4230.4230.4230.4224.09-
12 Feb 202430.0330.0330.0330.0323.79-
09 Feb 202429.9829.9829.9829.9823.75-
08 Feb 202429.6629.6629.6629.6623.49-
07 Feb 202430.1930.1930.1930.1923.91-
06 Feb 202428.9728.9728.9728.9722.95-
05 Feb 202428.5728.5728.5728.5722.63-
02 Feb 202428.3228.3228.3228.3222.43-
01 Feb 202428.1728.1728.1728.1722.31-
31 Jan 202427.8827.8827.8827.8822.08-
30 Jan 202427.7827.7827.7827.7822.00-
29 Jan 202428.0928.0928.0728.0722.233
26 Jan 202428.0528.0528.0528.0522.22-
25 Jan 202427.5827.5827.5827.5821.84-
24 Jan 202427.2927.2927.2927.2921.62-
23 Jan 202427.2527.2527.2527.2521.58-
22 Jan 202427.2727.2727.2727.2721.60-
19 Jan 202427.6627.6627.6627.6621.91-
18 Jan 202427.9127.9127.9127.9122.11-
17 Jan 202428.8228.8228.8228.8222.83-
16 Jan 202428.8728.8728.8728.8722.87-
15 Jan 202428.9828.9828.9828.9822.95-
12 Jan 202428.9828.9828.9828.9822.95-
11 Jan 202429.4029.4029.4029.4023.29-
10 Jan 202430.2530.2530.2530.2523.96-
09 Jan 202430.2930.4730.2930.4724.131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...