UK markets closed

Twitter, Inc. (TWR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
37.65+1.21 (+3.31%)
At close: 06:01PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 202236.4037.6536.4037.6537.651,131
26 May 202236.2136.7536.2136.4436.441,122
25 May 202233.8834.1133.6334.0034.00972
24 May 202234.5134.5133.2033.2033.201,620
23 May 202236.2536.7435.2835.4235.421,230
20 May 202235.8636.1235.0135.6035.601,652
19 May 202234.6735.9934.5435.9935.991,231
18 May 202236.4736.5635.1535.2635.261,610
17 May 202236.2436.6734.2236.6736.679,197
16 May 202239.4039.7135.9935.9935.994,487
13 May 202243.8044.0334.8739.2239.2213,790
12 May 202243.2243.7041.9543.7043.701,789
11 May 202244.8945.4444.7945.4445.441,542
10 May 202245.1545.3244.5245.2245.222,155
09 May 202247.4047.6245.4945.9545.953,739
06 May 202247.7048.0446.9547.1047.101,991
05 May 202246.2548.3546.2547.5547.5510,542
04 May 202246.9746.9745.9445.9445.94827
03 May 202246.9247.0846.6546.6546.65305
02 May 202246.5647.1946.2847.1947.19910
29 Apr 202246.3847.2446.3146.7346.731,786
28 Apr 202246.7947.4445.7247.0247.022,972
27 Apr 202246.2946.6945.7446.1446.142,811
26 Apr 202249.0049.1346.6746.9946.9915,686
25 Apr 202246.4948.7445.6748.4048.4014,851
22 Apr 202243.7645.6443.6044.6144.613,584
21 Apr 202243.0143.4641.9543.2243.226,805
20 Apr 202242.2043.2941.7842.0942.095,448
19 Apr 202244.8344.9942.7642.7642.7620,209
14 Apr 202241.9747.5841.5241.5241.5241,498
13 Apr 202241.4242.2541.3342.2542.253,455
12 Apr 202242.5643.4042.1042.1042.104,242
11 Apr 202241.3543.8239.4643.8243.825,281
08 Apr 202243.9245.1742.2942.5142.513,990
07 Apr 202246.5347.1943.1044.1144.114,127
06 Apr 202247.5048.2145.4346.4846.486,354
05 Apr 202246.4049.9945.9346.4946.4911,451
04 Apr 202235.5846.7335.5845.9645.9611,486
01 Apr 202235.0135.6935.0135.6935.69300
31 Mar 202234.9935.3334.9935.2935.29306
30 Mar 202236.4136.4135.5835.5835.58550
29 Mar 202235.5335.5335.4435.4435.4410
28 Mar 202235.0535.4035.0535.4035.40950
25 Mar 202235.2335.2335.0435.0435.041,000
24 Mar 202234.6535.3134.6535.3135.31515
23 Mar 202234.8335.1234.6735.1235.12480
22 Mar 202233.8835.0333.8835.0335.034,100
21 Mar 202234.0134.2233.1933.1933.19990
18 Mar 202233.3335.2433.3334.7634.76590
17 Mar 202232.0633.6331.9433.6333.63607
16 Mar 202231.1131.8831.1131.8831.88300
15 Mar 202229.9331.3929.9330.7830.78500
14 Mar 202230.2530.2830.1430.2830.28160
11 Mar 202231.0031.3631.0031.3631.36161
10 Mar 202230.9030.9030.9030.9030.90-
09 Mar 202230.0231.1630.0231.1631.161,511
08 Mar 202229.2029.9929.2029.9929.99152
07 Mar 202230.0130.9929.7330.7530.751,108
04 Mar 202229.9030.9229.9030.9230.92150
03 Mar 202231.0831.0831.0831.0831.08-
02 Mar 202232.0932.3631.2531.2531.25120
01 Mar 202231.7732.0131.6331.8531.85330
28 Feb 202230.6031.5230.6031.5231.52140
25 Feb 202230.5631.0030.5631.0031.00393
24 Feb 202228.1028.2828.0028.2528.25783
23 Feb 202229.3529.4929.3529.4029.40939
22 Feb 202229.0129.2029.0129.2029.20140
21 Feb 202230.1930.1929.2029.2029.201,270
18 Feb 202231.2331.3830.1730.1730.1772
17 Feb 202231.4532.0431.4532.0432.0432
16 Feb 202232.2532.4432.2532.4432.44100
15 Feb 202231.4032.2431.4032.2432.24170
14 Feb 202230.8031.9430.8031.7131.711,214
11 Feb 202232.3532.3531.9831.9831.98470
10 Feb 202233.4935.4931.9233.2933.291,637
09 Feb 202231.7232.3131.7132.3132.31531
08 Feb 202231.5331.6831.1131.4531.45180
07 Feb 202232.6332.6931.5031.5031.50875
04 Feb 202232.2032.5831.6832.5832.58355
03 Feb 202229.6330.1829.6329.8429.841,986
02 Feb 202234.2834.2832.2232.2232.22371
01 Feb 202233.2333.2333.2333.2333.23-
31 Jan 202231.5131.6831.5131.6831.68105
28 Jan 202230.6830.6830.2330.2330.2330
27 Jan 202229.6831.3429.6831.3431.341,580
26 Jan 202230.3630.3629.9029.9029.90345
25 Jan 202230.2630.4729.9929.9929.99212
24 Jan 202230.5930.5928.6428.6428.641,726
21 Jan 202232.3332.8131.0031.0031.00673
20 Jan 202233.1234.3433.1234.1934.19540
19 Jan 202232.5133.1732.5133.0333.032,430
18 Jan 202233.3133.3133.0533.0533.05203
17 Jan 202233.4633.6333.4633.6333.6315
14 Jan 202233.7334.1033.4434.1034.10630
13 Jan 202234.9734.9934.3034.3034.3026
12 Jan 202235.8335.9435.4235.4235.421,008
11 Jan 202235.2435.8135.2235.8135.81303
10 Jan 202234.9635.1034.0034.2934.291,109
07 Jan 202235.1735.2834.8135.1135.111,939
06 Jan 202234.7635.6534.3435.4735.473,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...