UK markets close in 4 hours 33 minutes

Trupanion, Inc. (TPW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.59+2.35 (+11.06%)
As of 08:20AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.5923.5923.5923.5923.59300
09 May 202421.2421.2421.2421.2421.24-
08 May 202423.5623.5623.5623.5623.56-
07 May 202420.7520.7520.7520.7520.75-
06 May 202418.3018.3018.3018.3018.30-
03 May 202419.6019.8019.4019.4019.40300
02 May 202421.5521.5521.5521.5521.55-
30 Apr 202422.2122.2122.2122.2122.21-
29 Apr 202422.3422.3422.3422.3422.34-
26 Apr 202421.5721.9821.5721.9821.9843
25 Apr 202422.0622.0622.0622.0622.06-
24 Apr 202421.4921.4921.4921.4921.495
23 Apr 202420.8020.8020.8020.8020.80-
22 Apr 202420.9320.9320.9320.9320.93-
19 Apr 202419.7519.7519.7519.7519.75-
18 Apr 202419.9821.3119.9821.3121.31200
17 Apr 202420.6720.6720.6720.6720.67-
16 Apr 202420.6520.6520.6520.6520.65-
15 Apr 202421.7921.7921.7921.7921.79-
12 Apr 202422.7822.7822.7822.7822.78-
11 Apr 202422.8922.8922.8922.8922.89-
10 Apr 202423.5223.5223.5223.5223.52-
09 Apr 202423.6323.6323.6323.6323.63-
08 Apr 202423.7723.8423.2723.7723.771,094
05 Apr 202423.3623.3623.3623.3623.36-
04 Apr 202424.1524.1524.1524.1524.15-
03 Apr 202424.0024.0024.0024.0024.00-
02 Apr 202425.2725.2725.2725.2725.27-
28 Mar 202425.3025.3025.3025.3025.30-
27 Mar 202424.8524.8524.8524.8524.85-
26 Mar 202423.9023.9023.9023.9023.90-
25 Mar 202423.4523.4523.4523.4523.45-
22 Mar 202423.6023.6023.6023.6023.60-
21 Mar 202423.9023.9523.9023.9523.9525
20 Mar 202422.5522.5522.5522.5522.55-
19 Mar 202424.5524.5524.5524.5524.55-
18 Mar 202424.7024.7024.7024.7024.70-
15 Mar 202424.8524.8524.8524.8524.85-
14 Mar 202426.4526.4526.4526.4526.45-
13 Mar 202426.4526.4526.4526.4526.45-
12 Mar 202426.0026.0026.0026.0026.00-
11 Mar 202426.7026.7026.7026.7026.70-
08 Mar 202426.4526.4526.4526.4526.45-
07 Mar 202425.3025.3025.3025.3025.30-
06 Mar 202425.6025.6025.6025.6025.60-
05 Mar 202426.4026.4026.4026.4026.40-
04 Mar 202424.9024.9024.9024.9024.90-
01 Mar 202424.6024.6024.6024.6024.60-
29 Feb 202426.1026.1026.1026.1026.10-
28 Feb 202424.9524.9524.9524.9524.95-
27 Feb 202422.0022.0022.0022.0022.00-
26 Feb 202421.0521.0521.0521.0521.05-
23 Feb 202421.7021.7021.7021.7021.70-
22 Feb 202421.7021.7021.7021.7021.70-
21 Feb 202422.3522.3522.3522.3522.35-
20 Feb 202421.5521.5521.5521.5521.55-
19 Feb 202421.1521.1521.1521.1521.15-
16 Feb 202429.9029.9029.9029.9029.90-
15 Feb 202430.8030.8030.8030.8030.80-
14 Feb 202428.5028.5028.5028.5028.50-
13 Feb 202429.7529.7529.7529.7529.75-
12 Feb 202428.1028.1028.1028.1028.10-
09 Feb 202427.3027.3027.3027.3027.30-
08 Feb 202426.0026.0026.0026.0026.00-
07 Feb 202426.6526.6526.6526.6526.65-
06 Feb 202425.1025.1025.1025.1025.10-
05 Feb 202424.7524.7524.7524.7524.75-
02 Feb 202425.0025.0024.9524.9524.9510
01 Feb 202425.0525.0525.0525.0525.05-
31 Jan 202425.9525.9525.9525.9525.95-
30 Jan 202426.2526.2526.2526.2526.25-
29 Jan 202426.0526.0526.0526.0526.05-
26 Jan 202425.8525.8525.8525.8525.85-
25 Jan 202426.2026.2026.2026.2026.20-
24 Jan 202426.5026.5026.5026.5026.50-
23 Jan 202425.7525.7525.7525.7525.75-
22 Jan 202425.0025.0025.0025.0025.00-
19 Jan 202424.8024.8024.8024.8024.80-
18 Jan 202424.5024.5024.5024.5024.50-
17 Jan 202425.3025.3025.3025.3025.30-
16 Jan 202425.6025.6025.6025.6025.60-
15 Jan 202426.0526.0526.0526.0526.05-
12 Jan 202426.0526.0526.0526.0526.05-
11 Jan 202426.1526.1526.1526.1526.15-
10 Jan 202425.7525.7525.7525.7525.75-
09 Jan 202426.0526.0526.0526.0526.05-
08 Jan 202425.4025.4025.4025.4025.40-
05 Jan 202426.2026.2026.2026.2026.20-
04 Jan 202426.2526.2526.2526.2526.25-
03 Jan 202427.8027.8027.8027.8027.80-
02 Jan 202427.4527.4527.4527.4527.45-
29 Dec 202327.4027.4027.4027.4027.40-
28 Dec 202327.3527.3527.3527.3527.35-
27 Dec 202327.5527.5527.5527.5527.55-
22 Dec 202328.3028.3028.3028.3028.30-
21 Dec 202328.7028.7028.7028.7028.70-
20 Dec 202329.0529.0529.0529.0529.05-
19 Dec 202328.7028.7028.7028.7028.70-
18 Dec 202329.0529.0529.0529.0529.05-
15 Dec 202331.4031.4031.4031.4031.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...