Mail

TWR.F - Twitter, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Aug 2019	38.22	38.22	37.00	37.00	37.00	1,580
22 Aug 2019	38.68	38.68	37.90	37.92	37.92	190
21 Aug 2019	38.22	38.42	38.01	38.38	38.38	761
20 Aug 2019	37.76	38.24	37.76	38.21	38.21	287
19 Aug 2019	36.81	37.60	36.81	37.60	37.60	1,195
16 Aug 2019	36.51	36.59	36.46	36.59	36.59	230
15 Aug 2019	36.65	36.74	36.57	36.58	36.58	205
14 Aug 2019	37.53	37.53	36.42	36.42	36.42	816
13 Aug 2019	36.24	36.91	36.21	36.91	36.91	20
12 Aug 2019	37.05	37.05	37.05	37.05	37.05	25
09 Aug 2019	37.40	37.40	37.40	37.40	37.40	-
08 Aug 2019	37.28	37.60	37.15	37.57	37.57	358
07 Aug 2019	36.56	37.06	36.30	36.30	36.30	2,455
06 Aug 2019	35.70	37.04	35.63	37.04	37.04	396
05 Aug 2019	38.12	38.19	35.94	35.94	35.94	2,390
02 Aug 2019	37.81	37.81	37.67	37.81	37.81	1,128
01 Aug 2019	38.41	38.97	38.19	38.97	38.97	2,362
31 Jul 2019	36.74	37.96	36.74	37.96	37.96	216
30 Jul 2019	37.22	37.22	37.08	37.08	37.08	2
29 Jul 2019	37.33	37.45	37.01	37.37	37.37	1,368
26 Jul 2019	35.00	37.60	34.54	37.48	37.48	3,424
25 Jul 2019	34.73	35.24	34.73	34.91	34.91	891
24 Jul 2019	33.72	33.72	33.67	33.69	33.69	1,250
23 Jul 2019	33.53	33.63	33.53	33.63	33.63	10
22 Jul 2019	32.69	32.89	32.69	32.76	32.76	551
19 Jul 2019	33.51	33.80	33.51	33.80	33.80	1,331
18 Jul 2019	33.33	33.33	33.18	33.18	33.18	250
17 Jul 2019	33.67	34.00	33.67	33.74	33.74	790
16 Jul 2019	34.30	34.30	34.22	34.22	34.22	500
15 Jul 2019	33.54	34.00	33.54	34.00	34.00	761
12 Jul 2019	33.01	33.20	33.01	33.13	33.13	217
11 Jul 2019	33.26	33.26	33.26	33.26	33.26	-
10 Jul 2019	33.47	33.52	33.18	33.18	33.18	280
09 Jul 2019	32.28	32.85	32.26	32.85	32.85	72
08 Jul 2019	32.08	32.08	32.08	32.08	32.08	-
05 Jul 2019	31.91	31.91	31.91	31.91	31.91	100
04 Jul 2019	31.83	32.17	31.83	32.17	32.17	101
03 Jul 2019	31.96	31.96	31.96	31.96	31.96	-
02 Jul 2019	31.91	32.01	31.83	32.01	32.01	340
01 Jul 2019	31.14	31.63	31.14	31.63	31.63	21
28 Jun 2019	30.77	30.80	30.25	30.25	30.25	442
27 Jun 2019	31.07	31.23	31.07	31.09	31.09	240
26 Jun 2019	30.47	30.70	30.47	30.70	30.70	1
25 Jun 2019	31.05	31.05	30.77	30.92	30.92	66
24 Jun 2019	30.77	30.77	30.77	30.77	30.77	-
21 Jun 2019	31.17	31.24	31.17	31.24	31.24	200
20 Jun 2019	32.25	32.25	32.25	32.25	32.25	-
19 Jun 2019	32.65	32.65	32.65	32.65	32.65	-
18 Jun 2019	32.30	32.60	32.30	32.60	32.60	125
17 Jun 2019	32.43	32.43	32.19	32.19	32.19	170
14 Jun 2019	32.17	32.17	32.08	32.08	32.08	100
13 Jun 2019	33.05	33.05	31.77	32.00	32.00	205
12 Jun 2019	32.62	32.62	32.62	32.62	32.62	-
11 Jun 2019	33.27	33.27	33.27	33.27	33.27	260
07 Jun 2019	32.47	33.32	32.40	33.32	33.32	1,202
06 Jun 2019	32.15	32.46	32.15	32.46	32.46	26
05 Jun 2019	32.24	32.48	31.99	31.99	31.99	1,446
04 Jun 2019	30.84	30.84	30.49	30.75	30.75	2,463
03 Jun 2019	32.35	32.35	31.68	31.68	31.68	1,650
31 May 2019	32.93	32.93	32.65	32.74	32.74	255
30 May 2019	33.10	33.10	33.10	33.10	33.10	-
29 May 2019	33.38	33.39	33.08	33.08	33.08	308
28 May 2019	33.44	33.44	33.44	33.44	33.44	-
27 May 2019	33.26	33.65	33.26	33.65	33.65	1,429
24 May 2019	33.31	33.53	33.31	33.53	33.53	201
23 May 2019	34.31	34.31	33.22	33.22	33.22	1,100
22 May 2019	33.44	35.00	33.40	34.79	34.79	565
21 May 2019	33.39	33.39	33.39	33.39	33.39	-
20 May 2019	33.66	33.66	33.10	33.10	33.10	170
17 May 2019	34.03	34.17	34.03	34.17	34.17	205
16 May 2019	33.60	34.53	33.60	34.44	34.44	658
15 May 2019	32.93	33.44	32.68	33.44	33.44	808
14 May 2019	32.67	33.03	32.67	33.03	33.03	1,901
13 May 2019	33.67	33.78	32.58	32.58	32.58	1,004
10 May 2019	34.38	34.38	33.90	33.90	33.90	1,230
09 May 2019	34.15	34.15	34.01	34.03	34.03	420
08 May 2019	34.29	34.47	34.24	34.24	34.24	950
07 May 2019	35.53	35.70	35.07	35.07	35.07	942
06 May 2019	35.60	35.63	35.13	35.35	35.35	1,956
03 May 2019	35.56	36.28	35.56	35.87	35.87	1,017
02 May 2019	35.02	35.02	34.94	34.94	34.94	200
30 Apr 2019	35.46	35.85	35.28	35.85	35.85	2,542
29 Apr 2019	34.58	35.50	34.58	35.19	35.19	240
26 Apr 2019	34.62	35.00	34.38	35.00	35.00	830
25 Apr 2019	35.17	35.91	34.49	34.74	34.74	2,673
24 Apr 2019	35.31	35.35	34.81	35.22	35.22	1,567
23 Apr 2019	30.50	35.99	30.30	35.33	35.33	6,672
18 Apr 2019	30.31	30.31	30.31	30.31	30.31	-
17 Apr 2019	30.42	30.73	30.42	30.73	30.73	323
16 Apr 2019	30.68	30.68	30.68	30.68	30.68	-
15 Apr 2019	30.26	30.57	30.26	30.57	30.57	560
12 Apr 2019	30.57	30.64	30.57	30.64	30.64	70
11 Apr 2019	30.72	30.72	30.72	30.72	30.72	-
10 Apr 2019	31.07	31.35	31.03	31.03	31.03	700
09 Apr 2019	30.75	31.09	30.75	31.09	31.09	315
08 Apr 2019	30.68	30.98	30.68	30.98	30.98	605
05 Apr 2019	30.58	30.83	30.58	30.83	30.83	2,000
04 Apr 2019	30.30	30.66	30.30	30.66	30.66	314
03 Apr 2019	30.24	30.85	30.13	30.85	30.85	1,331
02 Apr 2019	29.65	29.80	29.65	29.80	29.80	700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes