UK markets close in 6 minutes

The Trade Desk Inc (TT8.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
82.82+3.60 (+4.54%)
As of 12:48PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202480.7082.8280.7082.8282.8210
30 Apr 202479.2279.2279.2279.2279.22-
29 Apr 202479.7279.7279.7279.7279.72-
26 Apr 202480.3380.3380.3380.3380.33-
25 Apr 202476.0676.0676.0676.0676.06-
24 Apr 202476.7776.7776.7776.7776.77-
23 Apr 202473.1875.3973.1875.3975.39250
22 Apr 202473.1873.1873.1873.1873.18-
19 Apr 202475.2175.2175.2175.2175.21-
18 Apr 202475.6975.6975.5075.5075.5060
17 Apr 202477.4677.4677.4677.4677.46-
16 Apr 202476.3877.4676.3877.4677.46500
15 Apr 202481.5881.5881.5881.5881.58-
12 Apr 202481.5881.5881.5881.5881.58-
11 Apr 202479.9479.9479.9479.9479.94-
10 Apr 202479.7779.7779.7779.7779.77-
09 Apr 202479.6379.6379.6379.6379.63-
08 Apr 202478.9178.9178.9178.9178.91-
05 Apr 202478.6378.6378.6378.6378.63-
04 Apr 202480.8680.8680.8680.8680.86-
03 Apr 202480.8680.8680.8680.8680.86-
02 Apr 202480.9780.9780.9780.9780.97-
28 Mar 202480.7080.7080.7080.7080.70-
27 Mar 202480.7080.7080.7080.7080.70-
26 Mar 202480.7080.7080.7080.7080.70-
25 Mar 202478.2278.2278.2278.2278.22-
22 Mar 202478.2278.2278.2278.2278.22-
21 Mar 202476.9077.7276.9077.7277.72200
20 Mar 202473.8673.8673.8673.8673.86-
19 Mar 202471.5171.5171.5171.5171.51-
18 Mar 202470.8970.8970.8970.8970.89-
15 Mar 202471.3671.3671.3671.3671.36-
14 Mar 202473.6873.6873.6873.6873.68-
13 Mar 202474.0174.0174.0174.0174.01-
12 Mar 202474.6774.6774.6774.6774.67-
11 Mar 202474.4874.4874.4874.4874.48-
08 Mar 202474.4874.4874.4874.4874.48-
07 Mar 202475.1875.1875.1875.1875.18-
06 Mar 202475.5875.5875.5875.5875.58-
05 Mar 202476.4376.4376.4376.4376.43-
04 Mar 202477.3577.3577.3577.3577.35-
01 Mar 202479.1979.1979.1979.1979.19-
29 Feb 202477.9277.9277.9277.9277.92-
28 Feb 202478.4378.4378.4378.4378.43-
27 Feb 202475.5175.5175.5175.5175.51-
26 Feb 202475.2175.2175.2175.2175.21-
23 Feb 202477.3677.3677.3677.3677.36-
22 Feb 202478.0078.0078.0078.0078.00-
21 Feb 202475.6875.6874.4774.4774.47100
20 Feb 202480.6980.6980.6980.6980.69-
19 Feb 202481.5181.5180.7380.7780.7769
16 Feb 202483.3183.3180.8880.8880.88500
15 Feb 202469.2569.2569.2569.2569.25-
14 Feb 202467.9469.2567.9469.2569.2530
13 Feb 202467.8367.8367.8367.8367.83-
12 Feb 202465.7065.7065.7065.7065.70-
09 Feb 202464.8264.8264.8264.8264.82-
08 Feb 202463.9363.9363.9363.9363.93-
07 Feb 202462.8762.8762.8762.8762.87-
06 Feb 202463.3963.3962.8762.8762.8733
05 Feb 202464.4564.4564.4564.4564.45-
02 Feb 202463.5063.5063.5063.5063.50-
01 Feb 202463.4863.4863.4863.4863.48-
31 Jan 202462.5862.5862.5862.5862.58-
30 Jan 202465.9765.9765.9765.9765.97-
29 Jan 202463.0463.0463.0463.0463.04-
26 Jan 202463.1263.1263.1263.1263.12-
25 Jan 202463.9463.9463.9463.9463.94-
24 Jan 202465.1365.1365.1365.1365.13-
23 Jan 202463.5163.5163.5163.5163.51-
22 Jan 202461.6161.6161.6161.6161.61-
19 Jan 202460.3560.3560.3560.3560.35-
18 Jan 202458.9658.9658.9658.9658.96-
17 Jan 202458.3658.3658.3658.3658.36-
16 Jan 202460.9860.9860.9860.9860.98-
15 Jan 202462.1762.1762.1762.1762.17-
12 Jan 202462.1762.1762.1762.1762.17-
11 Jan 202462.8362.8362.8362.8362.83-
10 Jan 202462.8362.8362.8362.8362.83-
09 Jan 202462.9862.9862.9862.9862.98-
08 Jan 202462.0962.0962.0962.0962.09-
05 Jan 202462.8362.8362.8362.8362.83-
04 Jan 202463.8363.8363.8363.8363.83-
03 Jan 202464.5064.5064.5064.5064.50-
02 Jan 202464.6064.6064.6064.6064.60-
29 Dec 202366.6566.6566.6066.6066.60-
28 Dec 202366.6466.9466.6466.9466.947
27 Dec 202367.0667.0667.0667.0667.069
22 Dec 202369.3969.3969.3969.3969.39-
21 Dec 202370.1970.1970.1970.1970.19-
20 Dec 202370.6170.6170.6170.6170.61-
19 Dec 202369.0169.0169.0169.0169.01-
18 Dec 202369.0169.0169.0169.0169.01-
15 Dec 202368.9268.9268.9268.9268.92-
14 Dec 202368.6368.6368.6368.6368.63-
13 Dec 202366.1666.1666.1066.1066.106
12 Dec 202367.0067.0065.8265.8265.8217
11 Dec 202365.1165.1165.1165.1165.11-
08 Dec 202363.4363.4363.4363.4363.43-
07 Dec 202363.4363.4363.4363.4363.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...