TUI AG (TUI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:24PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 147.25 | 147.25 | 143.74 | 145.45 | 145.45 | 3,129,840 |
| 01 Dec 2022 | 150.25 | 151.25 | 143.20 | 144.65 | 144.65 | 3,847,169 |
| 30 Nov 2022 | 148.50 | 148.87 | 145.00 | 147.30 | 147.30 | 4,393,910 |
| 29 Nov 2022 | 146.75 | 148.20 | 142.85 | 144.30 | 144.30 | 1,755,704 |
| 28 Nov 2022 | 149.25 | 149.35 | 146.15 | 147.90 | 147.90 | 2,668,567 |
| 25 Nov 2022 | 148.00 | 149.55 | 144.03 | 149.00 | 149.00 | 3,535,413 |
| 24 Nov 2022 | 143.25 | 150.00 | 141.22 | 147.50 | 147.50 | 3,050,078 |
| 23 Nov 2022 | 139.50 | 141.40 | 138.40 | 141.00 | 141.00 | 1,940,213 |
| 22 Nov 2022 | 140.90 | 142.05 | 137.15 | 138.80 | 138.80 | 2,175,494 |
| 21 Nov 2022 | 141.55 | 142.95 | 138.00 | 140.25 | 140.25 | 2,861,974 |
| 18 Nov 2022 | 148.15 | 148.15 | 141.85 | 142.45 | 142.45 | 2,461,379 |
| 17 Nov 2022 | 146.15 | 148.30 | 142.00 | 145.30 | 145.30 | 2,217,696 |
| 16 Nov 2022 | 152.00 | 154.05 | 144.70 | 145.95 | 145.95 | 4,489,504 |
| 15 Nov 2022 | 156.95 | 157.40 | 152.53 | 154.75 | 154.75 | 3,607,395 |
| 14 Nov 2022 | 156.60 | 158.50 | 150.85 | 154.70 | 154.70 | 3,703,036 |
| 11 Nov 2022 | 147.45 | 156.00 | 147.45 | 156.00 | 156.00 | 6,693,604 |
| 10 Nov 2022 | 142.95 | 148.45 | 140.25 | 146.50 | 146.50 | 4,442,675 |
| 09 Nov 2022 | 142.25 | 143.00 | 139.65 | 143.00 | 143.00 | 3,675,723 |
| 08 Nov 2022 | 138.30 | 142.55 | 137.41 | 142.55 | 142.55 | 3,624,045 |
| 07 Nov 2022 | 138.95 | 143.15 | 137.88 | 139.05 | 139.05 | 3,767,368 |
| 04 Nov 2022 | 135.00 | 140.10 | 133.35 | 139.55 | 139.55 | 3,917,815 |
| 03 Nov 2022 | 128.25 | 134.80 | 128.10 | 134.55 | 134.55 | 2,324,236 |
| 02 Nov 2022 | 135.00 | 135.00 | 129.53 | 130.60 | 130.60 | 2,566,995 |
| 01 Nov 2022 | 133.25 | 134.74 | 131.80 | 132.20 | 132.20 | 2,878,436 |
| 31 Oct 2022 | 126.40 | 132.50 | 125.45 | 131.80 | 131.80 | 2,644,895 |
| 28 Oct 2022 | 126.45 | 128.27 | 124.53 | 125.80 | 125.80 | 2,142,414 |
| 27 Oct 2022 | 131.20 | 131.44 | 128.65 | 129.15 | 129.15 | 3,054,199 |
| 26 Oct 2022 | 127.40 | 131.40 | 125.40 | 131.35 | 131.35 | 3,900,981 |
| 25 Oct 2022 | 126.50 | 127.70 | 123.70 | 127.20 | 127.20 | 2,598,220 |
| 24 Oct 2022 | 125.85 | 127.95 | 123.75 | 125.55 | 125.55 | 2,797,141 |
| 21 Oct 2022 | 124.10 | 126.00 | 121.40 | 125.05 | 125.05 | 2,925,553 |
| 20 Oct 2022 | 122.80 | 125.95 | 122.25 | 125.10 | 125.10 | 2,798,035 |
| 19 Oct 2022 | 128.00 | 128.00 | 124.15 | 124.25 | 124.25 | 2,620,160 |
| 18 Oct 2022 | 124.85 | 127.20 | 123.80 | 124.70 | 124.70 | 2,423,643 |
| 17 Oct 2022 | 119.00 | 122.80 | 118.25 | 122.65 | 122.65 | 4,105,045 |
| 14 Oct 2022 | 118.60 | 120.17 | 114.56 | 117.95 | 117.95 | 4,274,109 |
| 13 Oct 2022 | 109.95 | 118.30 | 109.65 | 116.15 | 116.15 | 6,330,159 |
| 12 Oct 2022 | 112.50 | 114.28 | 111.00 | 113.80 | 113.80 | 4,896,971 |
| 11 Oct 2022 | 107.35 | 113.33 | 105.50 | 112.00 | 112.00 | 3,201,143 |
| 10 Oct 2022 | 109.90 | 111.63 | 107.60 | 108.35 | 108.35 | 4,076,477 |
| 07 Oct 2022 | 112.05 | 116.19 | 110.85 | 111.55 | 111.55 | 4,525,037 |
| 06 Oct 2022 | 111.50 | 116.75 | 110.70 | 111.95 | 111.95 | 4,157,850 |
| 05 Oct 2022 | 116.75 | 117.00 | 108.45 | 110.05 | 110.05 | 6,624,119 |
| 04 Oct 2022 | 107.25 | 116.60 | 106.55 | 114.95 | 114.95 | 6,916,766 |
| 03 Oct 2022 | 106.05 | 107.65 | 101.45 | 105.45 | 105.45 | 8,069,087 |
| 30 Sept 2022 | 119.20 | 121.76 | 106.35 | 108.15 | 108.15 | 12,240,332 |
| 29 Sept 2022 | 127.15 | 128.60 | 117.85 | 120.30 | 120.30 | 6,045,270 |
| 28 Sept 2022 | 132.35 | 134.92 | 124.82 | 129.10 | 129.10 | 6,875,179 |
| 27 Sept 2022 | 135.65 | 138.95 | 133.55 | 133.65 | 133.65 | 4,702,756 |
| 26 Sept 2022 | 132.10 | 136.50 | 130.00 | 134.30 | 134.30 | 4,077,662 |
| 23 Sept 2022 | 134.60 | 135.35 | 129.95 | 131.70 | 131.70 | 6,169,733 |
| 22 Sept 2022 | 132.00 | 136.55 | 129.17 | 134.90 | 134.90 | 5,309,251 |
| 21 Sept 2022 | 135.05 | 136.40 | 131.48 | 134.20 | 134.20 | 5,617,046 |
| 20 Sept 2022 | 141.30 | 142.75 | 133.20 | 138.85 | 138.85 | 3,925,648 |
| 16 Sept 2022 | 138.95 | 139.34 | 134.75 | 136.95 | 136.95 | 5,122,035 |
| 15 Sept 2022 | 132.00 | 140.40 | 132.00 | 139.00 | 139.00 | 5,746,870 |
| 14 Sept 2022 | 132.10 | 135.85 | 129.60 | 132.55 | 132.55 | 5,402,043 |
| 13 Sept 2022 | 144.50 | 144.85 | 132.60 | 133.40 | 133.40 | 5,914,139 |
| 12 Sept 2022 | 142.45 | 145.40 | 141.85 | 142.25 | 142.25 | 5,307,290 |
| 09 Sept 2022 | 131.05 | 138.75 | 131.05 | 138.20 | 138.20 | 3,517,682 |
| 08 Sept 2022 | 131.90 | 133.49 | 128.90 | 131.95 | 131.95 | 5,994,221 |
| 07 Sept 2022 | 124.35 | 130.49 | 122.95 | 129.70 | 129.70 | 5,017,329 |
| 06 Sept 2022 | 123.60 | 126.90 | 123.00 | 125.40 | 125.40 | 4,225,694 |
| 05 Sept 2022 | 125.95 | 128.80 | 123.35 | 123.45 | 123.45 | 4,494,380 |
| 02 Sept 2022 | 129.20 | 130.75 | 125.50 | 130.45 | 130.45 | 3,421,536 |
| 01 Sept 2022 | 130.55 | 130.85 | 124.15 | 124.80 | 124.80 | 4,319,365 |
| 31 Aug 2022 | 130.90 | 133.29 | 129.00 | 132.45 | 132.45 | 8,171,343 |
| 30 Aug 2022 | 129.30 | 133.90 | 127.15 | 131.95 | 131.95 | 5,474,467 |
| 26 Aug 2022 | 134.30 | 134.55 | 126.90 | 127.45 | 127.45 | 5,648,214 |
| 25 Aug 2022 | 134.35 | 135.50 | 132.40 | 133.25 | 133.25 | 3,102,887 |
| 24 Aug 2022 | 131.60 | 132.45 | 128.00 | 132.45 | 132.45 | 3,505,666 |
| 23 Aug 2022 | 127.85 | 133.70 | 127.79 | 132.15 | 132.15 | 4,410,176 |
| 22 Aug 2022 | 135.95 | 136.70 | 127.60 | 129.05 | 129.05 | 6,224,863 |
| 19 Aug 2022 | 142.75 | 143.45 | 136.06 | 136.90 | 136.90 | 4,393,953 |
| 18 Aug 2022 | 149.45 | 149.45 | 142.75 | 144.10 | 144.10 | 2,777,098 |
| 17 Aug 2022 | 156.55 | 156.55 | 144.25 | 145.20 | 145.20 | 5,087,610 |
| 16 Aug 2022 | 157.20 | 157.85 | 153.90 | 154.75 | 154.75 | 3,844,001 |
| 15 Aug 2022 | 154.50 | 155.35 | 150.23 | 155.00 | 155.00 | 4,850,236 |
| 12 Aug 2022 | 150.15 | 155.50 | 148.45 | 154.25 | 154.25 | 5,465,192 |
| 11 Aug 2022 | 145.05 | 151.70 | 143.40 | 148.50 | 148.50 | 5,715,623 |
| 10 Aug 2022 | 144.10 | 145.50 | 137.25 | 145.35 | 145.35 | 7,917,876 |
| 09 Aug 2022 | 150.70 | 150.70 | 143.40 | 143.40 | 143.40 | 4,331,539 |
| 08 Aug 2022 | 150.60 | 150.60 | 143.62 | 149.20 | 149.20 | 5,641,308 |
| 05 Aug 2022 | 144.65 | 148.70 | 144.15 | 145.25 | 145.25 | 5,333,846 |
| 04 Aug 2022 | 136.90 | 145.05 | 136.90 | 144.70 | 144.70 | 8,215,426 |
| 03 Aug 2022 | 132.15 | 136.41 | 131.10 | 136.20 | 136.20 | 4,037,870 |
| 02 Aug 2022 | 134.20 | 134.20 | 127.95 | 132.05 | 132.05 | 3,597,985 |
| 01 Aug 2022 | 132.05 | 135.95 | 130.60 | 133.05 | 133.05 | 2,765,075 |
| 29 Jul 2022 | 131.45 | 135.64 | 131.05 | 132.25 | 132.25 | 4,701,694 |
| 28 Jul 2022 | 129.20 | 130.95 | 127.21 | 129.90 | 129.90 | 3,520,193 |
| 27 Jul 2022 | 125.35 | 131.25 | 124.35 | 129.25 | 129.25 | 4,787,587 |
| 26 Jul 2022 | 130.00 | 130.10 | 124.85 | 124.95 | 124.95 | 3,366,981 |
| 25 Jul 2022 | 137.05 | 137.05 | 128.58 | 129.45 | 129.45 | 5,855,144 |
| 22 Jul 2022 | 132.05 | 138.25 | 132.05 | 133.40 | 133.40 | 4,624,575 |
| 21 Jul 2022 | 135.40 | 138.95 | 131.75 | 133.50 | 133.50 | 5,698,188 |
| 20 Jul 2022 | 137.20 | 138.25 | 133.20 | 137.65 | 137.65 | 4,351,829 |
| 19 Jul 2022 | 131.90 | 136.70 | 130.84 | 135.70 | 135.70 | 3,928,349 |
| 18 Jul 2022 | 131.00 | 133.30 | 128.78 | 133.05 | 133.05 | 3,889,032 |
| 15 Jul 2022 | 123.35 | 130.51 | 120.55 | 128.45 | 128.45 | 5,701,155 |
| 14 Jul 2022 | 125.35 | 127.75 | 122.25 | 123.35 | 123.35 | 6,015,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
