TUI AG (TUI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 210.80 | 210.80 | 199.25 | 201.50 | 201.50 | 24,589,215 |
| 19 May 2022 | 210.80 | 214.10 | 205.30 | 209.20 | 209.20 | 9,308,481 |
| 18 May 2022 | 218.10 | 222.60 | 211.60 | 214.20 | 214.20 | 61,532,797 |
| 17 May 2022 | 240.00 | 246.00 | 239.22 | 246.00 | 246.00 | 4,129,404 |
| 16 May 2022 | 236.60 | 243.99 | 234.90 | 238.80 | 238.80 | 2,883,153 |
| 13 May 2022 | 227.00 | 237.90 | 225.50 | 237.90 | 237.90 | 5,045,046 |
| 12 May 2022 | 222.90 | 235.98 | 218.44 | 225.70 | 225.70 | 6,217,725 |
| 11 May 2022 | 225.70 | 229.90 | 217.78 | 229.40 | 229.40 | 4,922,272 |
| 10 May 2022 | 222.80 | 224.20 | 215.60 | 217.10 | 217.10 | 4,112,057 |
| 09 May 2022 | 221.00 | 225.50 | 214.70 | 215.10 | 215.10 | 4,228,838 |
| 06 May 2022 | 236.60 | 236.60 | 222.10 | 224.90 | 224.90 | 4,113,597 |
| 05 May 2022 | 241.20 | 244.60 | 230.50 | 230.80 | 230.80 | 4,075,471 |
| 04 May 2022 | 237.20 | 243.40 | 231.00 | 234.40 | 234.40 | 2,939,114 |
| 03 May 2022 | 228.50 | 238.10 | 226.90 | 238.00 | 238.00 | 4,175,523 |
| 29 Apr 2022 | 228.90 | 234.40 | 228.50 | 230.30 | 230.30 | 2,443,924 |
| 28 Apr 2022 | 229.30 | 233.00 | 226.50 | 229.50 | 229.50 | 2,188,627 |
| 27 Apr 2022 | 228.10 | 230.30 | 220.60 | 226.20 | 226.20 | 3,252,593 |
| 26 Apr 2022 | 234.60 | 236.17 | 228.50 | 229.00 | 229.00 | 3,281,994 |
| 25 Apr 2022 | 232.80 | 236.90 | 228.50 | 231.70 | 231.70 | 3,246,750 |
| 22 Apr 2022 | 241.60 | 242.90 | 235.00 | 235.00 | 235.00 | 3,399,458 |
| 21 Apr 2022 | 241.90 | 250.80 | 239.10 | 244.60 | 244.60 | 4,436,453 |
| 20 Apr 2022 | 239.50 | 241.20 | 236.00 | 238.00 | 238.00 | 1,845,810 |
| 19 Apr 2022 | 238.60 | 240.70 | 233.28 | 238.30 | 238.30 | 2,576,703 |
| 14 Apr 2022 | 235.70 | 242.50 | 233.70 | 241.20 | 241.20 | 4,711,643 |
| 13 Apr 2022 | 229.00 | 236.30 | 225.42 | 236.30 | 236.30 | 3,695,085 |
| 12 Apr 2022 | 240.90 | 241.40 | 224.90 | 226.40 | 226.40 | 9,406,482 |
| 11 Apr 2022 | 241.30 | 243.50 | 231.96 | 240.10 | 240.10 | 3,587,020 |
| 08 Apr 2022 | 236.40 | 238.10 | 233.19 | 235.60 | 235.60 | 2,362,458 |
| 07 Apr 2022 | 235.00 | 238.90 | 230.50 | 232.30 | 232.30 | 2,983,257 |
| 06 Apr 2022 | 242.10 | 242.93 | 229.84 | 234.00 | 234.00 | 3,595,592 |
| 05 Apr 2022 | 240.80 | 246.70 | 238.00 | 242.10 | 242.10 | 3,298,766 |
| 04 Apr 2022 | 244.70 | 244.70 | 234.60 | 241.20 | 241.20 | 2,055,561 |
| 01 Apr 2022 | 241.20 | 244.20 | 236.10 | 237.20 | 237.20 | 2,451,658 |
| 31 Mar 2022 | 253.60 | 253.60 | 239.80 | 242.00 | 242.00 | 3,048,310 |
| 30 Mar 2022 | 246.30 | 249.50 | 239.20 | 247.40 | 247.40 | 6,724,116 |
| 29 Mar 2022 | 237.60 | 249.30 | 237.20 | 249.30 | 249.30 | 4,831,540 |
| 28 Mar 2022 | 227.20 | 236.00 | 225.60 | 234.30 | 234.30 | 4,512,901 |
| 25 Mar 2022 | 230.20 | 230.20 | 222.48 | 224.30 | 224.30 | 2,165,012 |
| 24 Mar 2022 | 224.10 | 227.20 | 219.40 | 223.30 | 223.30 | 4,528,350 |
| 23 Mar 2022 | 233.00 | 234.40 | 223.60 | 224.00 | 224.00 | 3,298,892 |
| 22 Mar 2022 | 230.70 | 234.40 | 229.00 | 231.60 | 231.60 | 2,857,164 |
| 21 Mar 2022 | 233.90 | 238.10 | 227.40 | 229.60 | 229.60 | 5,280,500 |
| 18 Mar 2022 | 241.80 | 241.80 | 229.60 | 234.20 | 234.20 | 10,622,176 |
| 17 Mar 2022 | 243.00 | 246.80 | 237.77 | 240.80 | 240.80 | 5,098,862 |
| 16 Mar 2022 | 240.90 | 245.42 | 238.30 | 243.20 | 243.20 | 10,359,515 |
| 15 Mar 2022 | 235.20 | 237.30 | 224.60 | 234.60 | 234.60 | 5,948,812 |
| 14 Mar 2022 | 237.20 | 240.62 | 229.80 | 231.50 | 231.50 | 6,634,998 |
| 11 Mar 2022 | 221.20 | 239.59 | 221.20 | 230.20 | 230.20 | 7,667,805 |
| 10 Mar 2022 | 227.10 | 229.70 | 212.40 | 224.30 | 224.30 | 8,505,120 |
| 09 Mar 2022 | 217.70 | 226.00 | 207.76 | 226.00 | 226.00 | 11,756,433 |
| 08 Mar 2022 | 179.00 | 202.80 | 177.35 | 200.10 | 200.10 | 11,532,723 |
| 07 Mar 2022 | 180.45 | 190.57 | 166.70 | 181.35 | 181.35 | 17,158,207 |
| 04 Mar 2022 | 201.50 | 204.00 | 192.80 | 194.50 | 194.50 | 8,611,819 |
| 03 Mar 2022 | 217.10 | 219.15 | 206.76 | 207.00 | 207.00 | 8,300,516 |
| 02 Mar 2022 | 216.00 | 223.00 | 205.60 | 217.50 | 217.50 | 10,393,031 |
| 01 Mar 2022 | 242.60 | 246.90 | 219.10 | 219.10 | 219.10 | 15,930,929 |
| 28 Feb 2022 | 242.60 | 243.48 | 235.20 | 240.80 | 240.80 | 10,223,417 |
| 25 Feb 2022 | 247.50 | 256.70 | 237.60 | 252.40 | 252.40 | 13,470,322 |
| 24 Feb 2022 | 231.30 | 243.90 | 228.20 | 237.50 | 237.50 | 13,382,388 |
| 23 Feb 2022 | 254.90 | 267.50 | 246.48 | 248.40 | 248.40 | 8,928,506 |
| 22 Feb 2022 | 248.40 | 261.20 | 240.16 | 254.50 | 254.50 | 10,913,363 |
| 21 Feb 2022 | 274.00 | 278.50 | 259.60 | 260.10 | 260.10 | 11,955,133 |
| 18 Feb 2022 | 286.20 | 287.15 | 271.30 | 271.50 | 271.50 | 7,198,750 |
| 17 Feb 2022 | 295.20 | 297.10 | 284.40 | 286.80 | 286.80 | 7,476,971 |
| 16 Feb 2022 | 291.60 | 297.50 | 290.80 | 294.20 | 294.20 | 12,072,436 |
| 15 Feb 2022 | 271.30 | 289.00 | 271.30 | 288.30 | 288.30 | 8,143,900 |
| 14 Feb 2022 | 278.10 | 279.50 | 263.10 | 275.80 | 275.80 | 10,739,383 |
| 11 Feb 2022 | 283.80 | 290.00 | 278.00 | 286.30 | 286.30 | 6,468,208 |
| 10 Feb 2022 | 284.90 | 294.50 | 279.60 | 286.70 | 286.70 | 11,979,354 |
| 09 Feb 2022 | 257.80 | 280.40 | 256.70 | 280.40 | 280.40 | 14,984,517 |
| 09 Feb 2022 | 54 Dividend | |||||
| 08 Feb 2022 | 264.90 | 267.40 | 244.60 | 255.60 | 201.60 | 11,609,443 |
| 07 Feb 2022 | 256.00 | 260.20 | 250.00 | 260.20 | 205.23 | 4,279,388 |
| 04 Feb 2022 | 254.80 | 256.80 | 249.40 | 252.70 | 199.31 | 3,906,690 |
| 03 Feb 2022 | 256.90 | 258.04 | 249.13 | 252.30 | 199.00 | 3,437,710 |
| 02 Feb 2022 | 266.30 | 268.13 | 254.40 | 254.40 | 200.65 | 5,563,733 |
| 01 Feb 2022 | 254.30 | 263.30 | 252.30 | 263.30 | 207.67 | 6,744,376 |
| 31 Jan 2022 | 255.10 | 255.10 | 243.60 | 252.30 | 199.00 | 7,608,305 |
| 28 Jan 2022 | 257.60 | 257.60 | 247.30 | 251.00 | 197.97 | 7,636,138 |
| 27 Jan 2022 | 252.00 | 259.80 | 251.40 | 255.30 | 201.36 | 3,201,410 |
| 26 Jan 2022 | 248.50 | 261.80 | 248.10 | 259.30 | 204.52 | 6,750,477 |
| 25 Jan 2022 | 240.60 | 248.60 | 234.30 | 246.00 | 194.03 | 4,665,001 |
| 24 Jan 2022 | 250.80 | 251.30 | 234.80 | 236.30 | 186.38 | 6,646,811 |
| 21 Jan 2022 | 254.70 | 261.70 | 247.60 | 250.90 | 197.89 | 5,028,213 |
| 20 Jan 2022 | 244.40 | 260.30 | 244.10 | 260.30 | 205.31 | 5,738,825 |
| 19 Jan 2022 | 251.20 | 256.40 | 241.77 | 243.90 | 192.37 | 6,131,244 |
| 18 Jan 2022 | 261.00 | 261.00 | 251.30 | 254.00 | 200.34 | 3,173,895 |
| 17 Jan 2022 | 254.20 | 259.46 | 254.20 | 257.40 | 203.02 | 3,022,629 |
| 14 Jan 2022 | 256.90 | 258.50 | 251.20 | 253.50 | 199.94 | 4,413,561 |
| 13 Jan 2022 | 251.20 | 260.07 | 249.90 | 259.20 | 204.44 | 3,488,181 |
| 12 Jan 2022 | 252.00 | 258.20 | 252.00 | 252.70 | 199.31 | 3,542,984 |
| 11 Jan 2022 | 264.20 | 265.00 | 249.90 | 253.00 | 199.55 | 6,148,032 |
| 10 Jan 2022 | 259.80 | 266.26 | 257.70 | 261.10 | 205.94 | 11,425,894 |
| 07 Jan 2022 | 256.40 | 259.80 | 252.80 | 258.90 | 204.20 | 5,043,111 |
| 06 Jan 2022 | 253.40 | 260.65 | 250.90 | 256.90 | 202.63 | 5,406,093 |
| 05 Jan 2022 | 256.30 | 260.70 | 252.50 | 257.40 | 203.02 | 5,189,944 |
| 04 Jan 2022 | 240.00 | 258.55 | 239.10 | 255.50 | 201.52 | 11,486,195 |
| 31 Dec 2021 | 228.00 | 231.40 | 227.70 | 231.40 | 182.51 | 1,307,685 |
| 30 Dec 2021 | 229.80 | 233.40 | 225.50 | 229.90 | 181.33 | 3,340,958 |
| 29 Dec 2021 | 239.50 | 244.60 | 232.20 | 232.30 | 183.22 | 6,498,925 |
| *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.
