TWR.F - Twitter, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 201934.3134.3134.3134.3134.31565
22 May 201933.4435.0033.4034.7934.79565
21 May 201933.3933.3933.3933.3933.39-
20 May 201933.6633.6633.1033.1033.10170
17 May 201934.0334.1734.0334.1734.17205
16 May 201933.6034.5333.6034.4434.44658
15 May 201932.9333.4432.6833.4433.44808
14 May 201932.6733.0332.6733.0333.031,901
13 May 201933.6733.7832.5832.5832.581,004
10 May 201934.3834.3833.9033.9033.901,230
09 May 201934.1534.1534.0134.0334.03420
08 May 201934.2934.4734.2434.2434.24950
07 May 201935.5335.7035.0735.0735.07942
06 May 201935.6035.6335.1335.3535.351,956
03 May 201935.5636.2835.5635.8735.871,017
02 May 201935.0235.0234.9434.9434.94200
30 Apr 201935.4635.8535.2835.8535.852,542
29 Apr 201934.5835.5034.5835.1935.19240
26 Apr 201934.6235.0034.3835.0035.00830
25 Apr 201935.1735.9134.4934.7434.742,673
24 Apr 201935.3135.3534.8135.2235.221,567
23 Apr 201930.5035.9930.3035.3335.336,672
18 Apr 201930.3130.3130.3130.3130.31-
17 Apr 201930.4230.7330.4230.7330.73323
16 Apr 201930.6830.6830.6830.6830.68-
15 Apr 201930.2630.5730.2630.5730.57560
12 Apr 201930.5730.6430.5730.6430.6470
11 Apr 201930.7230.7230.7230.7230.72-
10 Apr 201931.0731.3531.0331.0331.03700
09 Apr 201930.7531.0930.7531.0931.09315
08 Apr 201930.6830.9830.6830.9830.98605
05 Apr 201930.5830.8330.5830.8330.832,000
04 Apr 201930.3030.6630.3030.6630.66314
03 Apr 201930.2430.8530.1330.8530.851,331
02 Apr 201929.6529.8029.6529.8029.80700
01 Apr 201929.3229.5829.3229.4429.441,005
29 Mar 201929.3129.5229.3129.3529.351,067
28 Mar 201928.4828.4828.4828.4828.48-
27 Mar 201929.2929.2929.2929.2929.29-
26 Mar 201928.7829.6128.7729.5629.56644
25 Mar 201928.8129.1328.6428.6428.641,713
22 Mar 201928.5429.9128.5429.9129.911,500
21 Mar 201928.3828.4328.3328.3728.37600
20 Mar 201927.4328.4027.4328.4028.40527
19 Mar 201927.2927.5127.2927.5127.51374
18 Mar 201927.4527.6127.4527.6127.6160
15 Mar 201927.3427.4427.3427.4427.44460
14 Mar 201927.5627.6527.4427.4427.44303
13 Mar 201927.4927.7327.4927.7327.731,265
12 Mar 201927.4227.6327.4227.6327.6345
11 Mar 201926.6027.2726.6027.2727.27312
08 Mar 201926.7026.7026.6726.6726.671,125
07 Mar 201927.0027.2327.0027.1727.1764
06 Mar 201927.1927.1927.1927.1927.19-
05 Mar 201926.7426.9526.7426.9526.955
04 Mar 201926.9727.2326.6426.6426.64339
01 Mar 201927.0927.0927.0927.0927.09-
28 Feb 201926.4826.8126.4826.8126.813,356
27 Feb 201927.1727.1727.1727.1727.17-
26 Feb 201927.9427.9427.9427.9427.94-
25 Feb 201927.9527.9527.9227.9527.9556
22 Feb 201926.9926.9926.9926.9926.99-
21 Feb 201927.5627.5627.5627.5627.56-
20 Feb 201927.8127.8127.8127.8127.81-
19 Feb 201927.5927.7727.5927.7727.77240
18 Feb 201927.5627.7127.5227.7127.71270
15 Feb 201927.1227.2127.1227.2127.211,000
14 Feb 201927.5427.7927.5427.7927.79335
13 Feb 201927.0128.0027.0128.0028.00134
12 Feb 201926.8126.8126.8126.8126.81-
11 Feb 201926.2627.0726.2626.6926.697,378
08 Feb 201926.9227.1626.4326.4326.434,043
07 Feb 201930.6331.1026.9527.0727.073,448
06 Feb 201930.5130.5129.8229.8229.82395
05 Feb 201929.5630.1229.5629.9129.911,180
04 Feb 201928.8829.7428.8829.7429.74517
01 Feb 201929.1929.1929.1929.1929.19-
31 Jan 201928.7229.0128.7229.0129.01102
30 Jan 201927.8227.8227.8227.8227.82-
29 Jan 201928.6829.2128.6829.2129.21150
28 Jan 201928.6328.6328.6328.6328.6355
25 Jan 201927.8628.4527.8628.4528.4530
24 Jan 201927.0727.4327.0727.4327.43300
23 Jan 201928.3328.3328.2928.2928.291,500
22 Jan 201928.7828.9928.7828.9928.991,000
21 Jan 201929.0029.0028.8928.8928.89-
18 Jan 201928.6829.3128.5929.3129.31480
17 Jan 201928.1428.7428.1428.7428.74500
16 Jan 201928.8328.8328.8328.8328.83-
15 Jan 201928.2129.2228.2129.2229.22405
14 Jan 201928.6028.6028.5828.5828.58602
11 Jan 201928.4028.4128.4028.4128.4110
10 Jan 201927.3427.3427.3427.3427.34-
09 Jan 201927.5728.0727.5727.8727.872,300
08 Jan 201927.3227.4527.3227.4527.4570
07 Jan 201926.5026.5826.0526.0526.05422
04 Jan 201924.5124.5124.5124.5124.51-
03 Jan 201924.2624.2624.2624.2624.26-
02 Jan 201924.6924.8924.6924.8524.85435
28 Dec 201824.6825.4224.6825.4225.42834
*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