UK markets closed

Twitter, Inc. (TWR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
36.94-1.07 (-2.81%)
At close: 07:45PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202137.8838.0536.7636.9436.941,344
02 Dec 202138.3738.3736.9638.0138.014,257
01 Dec 202139.0340.8238.0038.1638.162,561
30 Nov 202140.8140.8138.4038.4038.401,380
29 Nov 202142.0746.9941.6341.6341.632,231
26 Nov 202141.7241.7241.2041.2041.20397
25 Nov 202142.5642.9442.4842.4842.48520
24 Nov 202141.8342.0641.3041.3041.30830
23 Nov 202141.9042.0041.0341.0341.03756
22 Nov 202143.0843.3541.7441.8541.851,699
19 Nov 202143.1343.5143.1343.5143.51899
18 Nov 202144.9845.0044.0044.0044.00761
17 Nov 202145.9946.1145.1545.1545.15346
16 Nov 202146.7246.7246.5746.5746.57290
15 Nov 202145.4246.9445.4246.9446.94456
12 Nov 202145.4145.4645.4145.4645.464
11 Nov 202145.3845.6245.3845.4745.47150
10 Nov 202146.1046.2946.1046.2946.29151
09 Nov 202146.3546.3546.3546.3546.35-
08 Nov 202145.8846.6645.8346.6646.66900
05 Nov 202146.6346.8146.0546.1746.17670
04 Nov 202147.1047.5846.2846.2846.281,022
03 Nov 202146.3746.7446.2046.7446.74446
02 Nov 202147.3147.7846.5346.5346.53790
01 Nov 202146.3747.6746.3047.3147.31830
29 Oct 202146.0146.8046.0146.1746.171,438
28 Oct 202147.7947.7946.5346.5546.551,516
27 Oct 202154.7354.7847.9047.9047.901,048
26 Oct 202154.2254.3353.3353.3353.33505
25 Oct 202153.4153.8753.3853.3853.38236
22 Oct 202153.3354.0053.3354.0054.00250
21 Oct 202155.6755.6755.6755.6755.67-
20 Oct 202156.8656.9556.8656.9556.9570
19 Oct 202155.5857.0355.5857.0357.03130
18 Oct 202154.0054.5554.0054.5554.55105
15 Oct 202154.6454.6554.3054.3054.309,749
14 Oct 202153.9453.9453.9453.9453.94-
13 Oct 202152.7253.5852.7253.5853.58756
12 Oct 202153.2053.9953.2053.9953.99200
11 Oct 202154.7654.8054.3854.4154.41292
08 Oct 202155.2155.3355.0755.3355.33115
07 Oct 202154.3155.4454.3155.4455.4415
06 Oct 202151.3351.3350.7750.7750.7718
05 Oct 202150.7652.1950.4851.9651.962,496
04 Oct 202153.1253.1253.1253.1253.12-
01 Oct 202151.8452.7651.8452.7652.7615
30 Sept 202152.3152.3152.3052.3052.306
29 Sept 202153.6754.1653.6754.1354.13400
28 Sept 202155.7055.7054.2354.2354.2340
27 Sept 202157.5357.6756.3856.3856.38420
24 Sept 202157.0557.0556.4056.4456.44260
23 Sept 202154.9756.1954.9756.1956.19200
22 Sept 202153.4654.5453.4654.5454.5490
21 Sept 202151.9653.0751.9653.0753.07460
20 Sept 202152.9452.9452.0052.0052.005
17 Sept 202152.7952.7952.6752.6752.67100
16 Sept 202152.2152.8452.2152.8452.84100
15 Sept 202150.9551.0050.9551.0051.0020
14 Sept 202150.4351.0050.4351.0051.00291
13 Sept 202152.1252.1250.0550.0550.051,439
10 Sept 202152.8052.9752.7852.7852.781,895
09 Sept 202152.2552.6452.2552.4652.4660
08 Sept 202154.8254.8354.8254.8354.833
07 Sept 202154.4554.8054.3154.3154.31445
06 Sept 202154.3754.7654.3754.7654.7687
03 Sept 202154.4154.6553.8053.9953.991,050
02 Sept 202155.3455.4655.0055.0055.0019
01 Sept 202154.6256.3054.6255.8755.87469
31 Aug 202154.7755.1654.6754.6854.681,210
30 Aug 202153.5553.9453.3853.9453.94200
27 Aug 202153.5153.7253.5153.7253.72712
26 Aug 202154.4154.7454.2954.4054.40360
25 Aug 202154.5054.5954.0554.0554.05135
24 Aug 202154.4155.0454.4154.8854.8853
23 Aug 202153.3954.3753.3954.3754.37385
20 Aug 202153.0053.8353.0053.7253.72172
19 Aug 202152.7452.7452.7452.7452.74100
18 Aug 202153.2754.0053.2753.7153.71167
17 Aug 202153.7754.2353.3053.6453.641,865
16 Aug 202154.9554.9553.5653.5853.581,033
13 Aug 202155.0755.3055.0755.3055.30240
12 Aug 202155.3755.7054.6755.1055.10563
11 Aug 202156.1056.1055.3855.3855.381,363
10 Aug 202156.8557.1056.7756.7756.77258
09 Aug 202156.9257.4956.5457.0157.01467
06 Aug 202158.4958.9257.8157.8157.81462
05 Aug 202157.9858.4857.9858.4858.48122
04 Aug 202157.4158.0557.4158.0558.05310
03 Aug 202158.2158.2558.2158.2558.25100
02 Aug 202159.1259.1258.5458.5458.54764
30 Jul 202158.6059.0058.4359.0059.00934
29 Jul 202159.0359.6459.0359.6059.60370
28 Jul 202157.6360.1557.6359.9359.93379
27 Jul 202158.2258.4357.2957.2957.292,675
26 Jul 202160.5761.0058.1058.1058.10917
23 Jul 202162.2062.6560.0061.2861.281,176
22 Jul 202158.8759.2258.5958.5958.591,308
21 Jul 202157.5858.3057.5858.0458.04618
20 Jul 202156.3056.5056.3056.5056.5018
19 Jul 202155.4156.1354.7755.9755.971,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...