TUI AG (TUI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
198.50-23.30 (-10.50%)
At close: 4:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 199.55 | 206.70 | 189.85 | 198.50 | 198.50 | 13,234,111 |
| 25 Nov 2021 | 216.60 | 222.60 | 212.16 | 221.80 | 221.80 | 3,072,317 |
| 24 Nov 2021 | 213.70 | 215.90 | 202.50 | 213.60 | 213.60 | 5,712,265 |
| 23 Nov 2021 | 209.60 | 218.61 | 209.60 | 213.10 | 213.10 | 4,161,015 |
| 22 Nov 2021 | 212.00 | 216.61 | 206.40 | 211.70 | 211.70 | 3,380,869 |
| 19 Nov 2021 | 215.20 | 216.00 | 204.00 | 209.40 | 209.40 | 14,361,599 |
| 18 Nov 2021 | 216.60 | 217.90 | 211.70 | 214.70 | 214.70 | 2,966,889 |
| 17 Nov 2021 | 222.00 | 222.00 | 215.10 | 215.10 | 215.10 | 3,654,996 |
| 16 Nov 2021 | 225.90 | 227.10 | 220.60 | 220.80 | 220.80 | 4,045,260 |
| 15 Nov 2021 | 225.10 | 232.01 | 223.00 | 225.90 | 225.90 | 3,983,151 |
| 12 Nov 2021 | 232.00 | 233.95 | 225.90 | 225.90 | 225.90 | 3,295,019 |
| 11 Nov 2021 | 241.00 | 242.20 | 231.60 | 233.60 | 233.60 | 6,805,449 |
| 10 Nov 2021 | 247.00 | 250.37 | 241.80 | 242.00 | 242.00 | 4,963,473 |
| 09 Nov 2021 | 250.40 | 255.90 | 245.30 | 246.60 | 246.60 | 3,725,262 |
| 08 Nov 2021 | 250.30 | 255.40 | 249.50 | 252.40 | 252.40 | 6,200,114 |
| 05 Nov 2021 | 238.60 | 251.44 | 233.00 | 249.90 | 249.90 | 12,658,269 |
| 04 Nov 2021 | 239.40 | 245.10 | 234.70 | 235.20 | 235.20 | 4,668,211 |
| 03 Nov 2021 | 237.60 | 239.40 | 227.10 | 232.60 | 232.60 | 6,074,486 |
| 02 Nov 2021 | 248.40 | 251.90 | 235.10 | 235.80 | 235.80 | 5,572,373 |
| 01 Nov 2021 | 247.70 | 250.80 | 241.02 | 245.00 | 245.00 | 4,085,811 |
| 29 Oct 2021 | 244.70 | 249.70 | 241.00 | 245.30 | 245.30 | 6,907,722 |
| 28 Oct 2021 | 241.10 | 249.00 | 238.40 | 247.00 | 247.00 | 3,751,541 |
| 27 Oct 2021 | 238.20 | 242.60 | 237.12 | 240.00 | 240.00 | 3,617,857 |
| 26 Oct 2021 | 231.60 | 241.70 | 230.19 | 238.90 | 238.90 | 5,793,482 |
| 25 Oct 2021 | 236.20 | 238.50 | 226.50 | 232.40 | 232.40 | 4,576,383 |
| 22 Oct 2021 | 234.30 | 237.23 | 230.17 | 236.00 | 236.00 | 6,530,748 |
| 21 Oct 2021 | 219.20 | 235.00 | 210.70 | 232.20 | 232.20 | 23,632,989 |
| 20 Oct 2021 | 240.00 | 240.80 | 226.90 | 227.40 | 227.40 | 13,313,326 |
| 19 Oct 2021 | 259.40 | 259.40 | 243.70 | 243.70 | 243.70 | 11,882,404 |
| 18 Oct 2021 | 260.30 | 263.70 | 255.20 | 258.00 | 258.00 | 4,942,546 |
| 15 Oct 2021 | 271.50 | 271.50 | 259.10 | 262.30 | 262.30 | 6,708,685 |
| 14 Oct 2021 | 267.80 | 270.20 | 263.52 | 266.20 | 266.20 | 5,373,109 |
| 13 Oct 2021 | 271.30 | 272.00 | 258.83 | 266.00 | 266.00 | 7,329,678 |
| 12 Oct 2021 | 273.70 | 281.00 | 267.40 | 271.00 | 271.00 | 5,040,678 |
| 11 Oct 2021 | 289.50 | 290.20 | 268.05 | 277.80 | 277.80 | 8,668,496 |
| 08 Oct 2021 | 309.70 | 312.00 | 292.60 | 293.30 | 293.30 | 11,562,758 |
| 07 Oct 2021 | 325.00 | 356.40 | 325.00 | 347.00 | 347.00 | 14,126,586 |
| 06 Oct 2021 | 319.90 | 330.16 | 316.73 | 327.00 | 327.00 | 9,906,005 |
| 05 Oct 2021 | 334.80 | 335.40 | 324.40 | 326.80 | 326.80 | 1,880,566 |
| 04 Oct 2021 | 339.30 | 342.00 | 331.40 | 333.20 | 333.20 | 3,013,271 |
| 01 Oct 2021 | 318.80 | 340.30 | 311.96 | 339.50 | 339.50 | 4,472,997 |
| 30 Sept 2021 | 336.00 | 339.70 | 320.00 | 321.90 | 321.90 | 3,239,955 |
| 29 Sept 2021 | 342.50 | 344.95 | 332.40 | 335.40 | 335.40 | 2,181,779 |
| 28 Sept 2021 | 337.10 | 346.30 | 334.80 | 339.40 | 339.40 | 2,832,936 |
| 27 Sept 2021 | 330.00 | 345.60 | 330.00 | 343.10 | 343.10 | 3,818,605 |
| 24 Sept 2021 | 324.50 | 334.30 | 323.50 | 327.90 | 327.90 | 4,327,037 |
| 23 Sept 2021 | 318.50 | 324.10 | 315.50 | 322.00 | 322.00 | 4,030,602 |
| 22 Sept 2021 | 315.30 | 317.53 | 310.10 | 314.80 | 314.80 | 2,485,415 |
| 21 Sept 2021 | 313.60 | 317.69 | 308.50 | 309.90 | 309.90 | 2,276,152 |
| 20 Sept 2021 | 306.50 | 315.10 | 296.50 | 310.60 | 310.60 | 5,816,209 |
| 17 Sept 2021 | 287.20 | 303.76 | 286.96 | 302.70 | 302.70 | 5,370,332 |
| 16 Sept 2021 | 281.60 | 290.30 | 279.90 | 285.60 | 285.60 | 2,583,381 |
| 15 Sept 2021 | 292.10 | 292.10 | 276.20 | 280.20 | 280.20 | 3,685,129 |
| 14 Sept 2021 | 299.10 | 299.40 | 289.30 | 289.30 | 289.30 | 2,241,221 |
| 13 Sept 2021 | 292.80 | 294.80 | 285.70 | 294.60 | 294.60 | 115,868 |
| 10 Sept 2021 | 303.40 | 303.40 | 288.30 | 289.20 | 289.20 | 4,715,870 |
| 09 Sept 2021 | 300.10 | 303.20 | 292.60 | 301.20 | 301.20 | 5,207,647 |
| 08 Sept 2021 | 305.90 | 313.80 | 300.50 | 304.00 | 304.00 | 2,961,656 |
| 07 Sept 2021 | 305.00 | 311.79 | 299.50 | 305.50 | 305.50 | 2,697,854 |
| 06 Sept 2021 | 308.10 | 308.40 | 301.00 | 302.20 | 302.20 | 1,842,111 |
| 03 Sept 2021 | 314.10 | 317.70 | 305.00 | 306.60 | 306.60 | 2,166,013 |
| 02 Sept 2021 | 314.20 | 316.20 | 309.30 | 315.10 | 315.10 | 2,811,841 |
| 01 Sept 2021 | 319.80 | 322.74 | 313.30 | 315.00 | 315.00 | 2,085,072 |
| 31 Aug 2021 | 317.30 | 318.10 | 311.60 | 316.20 | 316.20 | 1,895,035 |
| 27 Aug 2021 | 320.80 | 321.40 | 310.20 | 316.50 | 316.50 | 2,382,048 |
| 26 Aug 2021 | 328.30 | 328.30 | 318.30 | 320.10 | 320.10 | 2,470,567 |
| 25 Aug 2021 | 330.60 | 335.70 | 322.70 | 328.80 | 328.80 | 2,154,923 |
| 24 Aug 2021 | 312.50 | 326.20 | 309.60 | 324.30 | 324.30 | 2,492,187 |
| 23 Aug 2021 | 310.40 | 317.00 | 308.00 | 308.00 | 308.00 | 1,950,409 |
| 20 Aug 2021 | 306.90 | 311.80 | 303.70 | 310.60 | 310.60 | 1,408,179 |
| 19 Aug 2021 | 307.00 | 312.70 | 303.90 | 306.90 | 306.90 | 1,861,832 |
| 18 Aug 2021 | 312.70 | 314.20 | 305.80 | 314.00 | 314.00 | 1,988,946 |
| 17 Aug 2021 | 320.00 | 320.10 | 308.80 | 312.70 | 312.70 | 2,519,072 |
| 16 Aug 2021 | 330.40 | 331.97 | 322.36 | 322.90 | 322.90 | 2,575,277 |
| 13 Aug 2021 | 327.20 | 336.63 | 327.20 | 334.20 | 334.20 | 2,002,294 |
| 12 Aug 2021 | 332.50 | 346.50 | 325.70 | 329.00 | 329.00 | 3,528,130 |
| 11 Aug 2021 | 333.70 | 336.10 | 329.00 | 332.50 | 332.50 | 2,195,545 |
| 10 Aug 2021 | 332.40 | 335.00 | 325.80 | 333.10 | 333.10 | 1,329,910 |
| 09 Aug 2021 | 334.50 | 334.50 | 325.70 | 330.40 | 330.40 | 1,607,954 |
| 06 Aug 2021 | 338.30 | 341.60 | 331.40 | 333.80 | 333.80 | 2,214,143 |
| 05 Aug 2021 | 324.70 | 337.80 | 322.90 | 337.80 | 337.80 | 2,345,268 |
| 04 Aug 2021 | 329.40 | 331.70 | 323.60 | 325.40 | 325.40 | 1,755,994 |
| 03 Aug 2021 | 331.10 | 334.50 | 324.41 | 329.40 | 329.40 | 1,818,305 |
| 02 Aug 2021 | 330.00 | 335.59 | 323.50 | 331.30 | 331.30 | 2,934,131 |
| 30 Jul 2021 | 345.00 | 346.90 | 332.60 | 339.10 | 339.10 | 2,592,515 |
| 29 Jul 2021 | 350.40 | 355.90 | 344.90 | 352.20 | 352.20 | 2,979,317 |
| 28 Jul 2021 | 343.90 | 350.53 | 333.00 | 344.80 | 344.80 | 3,248,478 |
| 27 Jul 2021 | 326.60 | 344.90 | 321.80 | 337.90 | 337.90 | 3,640,452 |
| 26 Jul 2021 | 320.00 | 327.90 | 318.20 | 327.00 | 327.00 | 1,574,226 |
| 23 Jul 2021 | 327.30 | 332.44 | 320.70 | 322.70 | 322.70 | 1,930,875 |
| 22 Jul 2021 | 333.10 | 339.00 | 324.60 | 326.20 | 326.20 | 3,380,381 |
| 21 Jul 2021 | 321.50 | 335.80 | 321.50 | 330.70 | 330.70 | 2,865,622 |
| 20 Jul 2021 | 313.30 | 321.79 | 313.30 | 318.60 | 318.60 | 3,294,011 |
| 19 Jul 2021 | 319.10 | 321.59 | 302.40 | 308.70 | 308.70 | 4,328,771 |
| 16 Jul 2021 | 312.90 | 332.77 | 312.90 | 320.90 | 320.90 | 4,433,463 |
| 15 Jul 2021 | 318.00 | 318.20 | 307.92 | 311.90 | 311.90 | 4,784,790 |
| 14 Jul 2021 | 345.90 | 345.90 | 320.06 | 321.30 | 321.30 | 6,074,515 |
| 13 Jul 2021 | 346.00 | 352.10 | 344.90 | 346.20 | 346.20 | 1,993,708 |
| 12 Jul 2021 | 357.20 | 358.00 | 346.00 | 348.10 | 348.10 | 2,131,513 |
| 09 Jul 2021 | 363.10 | 369.80 | 354.07 | 357.00 | 357.00 | 2,762,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
