UK markets closed

TKH Group N.V. (TWEKA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
41.58-0.36 (-0.86%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202141.9242.1041.4641.5841.5863,975
08 Apr 202141.8642.0641.5441.9441.9455,376
07 Apr 202141.5642.0841.5441.7041.7095,339
06 Apr 202141.5641.8241.3841.5441.5473,545
01 Apr 202141.1442.0641.0841.5241.5281,375
31 Mar 202141.0241.3240.9040.9240.9280,850
30 Mar 202141.1641.5241.0441.2641.2675,008
29 Mar 202141.2841.6040.9441.1241.1280,400
26 Mar 202141.0041.5240.8041.2441.2490,080
25 Mar 202140.0040.8840.0040.8040.80110,837
24 Mar 202139.5640.3439.4240.2440.2469,740
23 Mar 202139.6839.8838.7439.8839.88112,165
22 Mar 202139.9440.1439.5039.7639.7695,268
19 Mar 202141.0041.0039.7839.7839.78156,813
18 Mar 202139.3041.3639.1241.3641.36269,309
17 Mar 202138.4638.4638.0638.2838.2874,624
16 Mar 202138.7638.8438.2438.4838.4871,187
15 Mar 202138.8039.0638.3438.4438.44121,679
12 Mar 202138.3038.9038.1038.8038.80150,757
11 Mar 202138.9839.1237.9438.4438.44229,638
10 Mar 202138.1639.0037.6839.0039.00275,629
09 Mar 202139.9840.0037.5237.8837.88504,013
08 Mar 202141.2641.6440.7441.0041.00125,910
05 Mar 202141.2041.5240.6040.8040.80105,525
04 Mar 202141.7641.8641.1641.3441.3455,417
03 Mar 202142.0242.5841.7041.8441.8449,012
02 Mar 202142.9442.9441.8241.8241.8274,845
01 Mar 202141.7842.8241.7642.5842.5870,919
26 Feb 202141.0041.4440.6041.3241.3283,043
25 Feb 202141.6042.2241.6041.7441.7444,714
24 Feb 202141.0041.6240.9041.0841.0847,476
23 Feb 202141.6642.0440.5440.9640.9645,637
22 Feb 202141.8041.9241.0841.7841.7838,031
19 Feb 202141.0441.8040.9441.7241.7236,088
18 Feb 202141.9242.1041.0441.0441.0458,732
17 Feb 202143.0043.0041.9241.9241.9267,138
16 Feb 202141.7643.4441.7443.0043.00133,004
15 Feb 202141.4841.9441.3641.7041.7074,251
12 Feb 202141.2841.9841.0241.0641.0658,980
11 Feb 202140.5041.7440.5041.4241.4264,413
10 Feb 202141.1641.1640.6840.7440.7437,559
09 Feb 202140.9041.2640.5640.7640.7643,219
08 Feb 202140.2040.8440.1840.6440.6468,750
05 Feb 202140.1640.4639.8440.0240.0248,628
04 Feb 202140.1640.4439.9640.0840.0849,843
03 Feb 202140.5440.7439.8040.1640.1647,638
02 Feb 202139.7440.4239.6440.3440.3452,574
01 Feb 202139.3639.6438.9639.5639.5641,839
29 Jan 202138.9639.4838.1838.9238.9270,598
28 Jan 202137.8838.9836.8838.9838.9897,553
27 Jan 202139.3839.5438.0838.2838.2879,858
26 Jan 202139.4039.9839.1839.5839.5864,516
25 Jan 202141.1841.4639.3039.5839.58143,300
22 Jan 202141.1441.5240.7041.2641.2651,404
21 Jan 202141.8641.8641.2841.5641.5652,535
20 Jan 202141.2441.7441.2441.4441.4442,958
19 Jan 202141.1241.4240.8041.2241.2255,458
18 Jan 202141.0841.3841.0241.0841.0857,480
15 Jan 202141.8041.9841.1441.3241.3251,845
14 Jan 202141.5642.0641.5642.0442.0448,905
13 Jan 202142.3042.3041.5041.6441.6451,428
12 Jan 202142.4242.4241.8842.1242.1273,670
11 Jan 202142.5042.5041.9442.4042.4078,024
08 Jan 202142.5243.1242.5042.6242.6290,555
07 Jan 202141.5042.3841.4242.0642.0690,590
06 Jan 202140.4441.4840.3441.4041.4076,308
05 Jan 202140.0040.4639.9040.2440.2464,890
04 Jan 202140.0440.7639.7640.2240.2277,215
31 Dec 202039.2839.5439.1039.5439.5418,932
30 Dec 202039.2439.6639.1839.5239.5243,519
29 Dec 202040.0240.3639.3039.4639.4660,968
28 Dec 202040.0240.4039.9840.0240.0241,928
24 Dec 202039.5040.2639.2839.9839.9853,805
23 Dec 202038.7239.5038.7239.5039.5044,165
22 Dec 202038.8639.1838.6038.8238.8243,313
21 Dec 202038.4838.6637.4238.6438.6474,882
18 Dec 202039.4639.4638.7439.1039.1099,248
17 Dec 202039.5039.7439.4039.4439.4440,602
16 Dec 202039.5039.9839.1439.2239.2281,723
15 Dec 202038.3039.3638.1439.3439.3452,284
14 Dec 202038.6439.3438.5038.5838.5873,362
11 Dec 202039.0039.0038.0638.6438.6463,844
10 Dec 202039.5239.9038.7839.0039.0073,555
09 Dec 202039.5239.8839.4039.8039.8063,225
08 Dec 202039.5039.7839.0039.4839.4845,963
07 Dec 202039.6839.6839.1439.4839.4843,446
04 Dec 202038.6039.6838.5039.6839.6881,842
03 Dec 202039.0039.1638.4238.6838.6876,638
02 Dec 202039.6639.6638.6639.0439.0484,710
01 Dec 202039.4240.1639.3639.5839.5872,559
30 Nov 202039.3039.8638.8439.4639.46121,251
27 Nov 202039.7039.8239.2839.3239.32107,981
26 Nov 202039.7040.0039.4039.6439.6493,047
25 Nov 202039.8039.8039.0439.4639.4671,204
24 Nov 202039.1639.6638.9439.5639.56112,043
23 Nov 202037.9038.8637.8238.8038.80143,853
20 Nov 202037.0637.6036.9037.5037.50108,322
19 Nov 202036.7837.1436.0037.0637.06114,458
18 Nov 202036.7036.9035.8036.2436.24125,549
17 Nov 202037.0038.2036.2636.5036.50290,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...