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 May 2019	34.31	34.31	34.31	34.31	34.31	565
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
01 Apr 2019	29.32	29.58	29.32	29.44	29.44	1,005
29 Mar 2019	29.31	29.52	29.31	29.35	29.35	1,067
28 Mar 2019	28.48	28.48	28.48	28.48	28.48	-
27 Mar 2019	29.29	29.29	29.29	29.29	29.29	-
26 Mar 2019	28.78	29.61	28.77	29.56	29.56	644
25 Mar 2019	28.81	29.13	28.64	28.64	28.64	1,713
22 Mar 2019	28.54	29.91	28.54	29.91	29.91	1,500
21 Mar 2019	28.38	28.43	28.33	28.37	28.37	600
20 Mar 2019	27.43	28.40	27.43	28.40	28.40	527
19 Mar 2019	27.29	27.51	27.29	27.51	27.51	374
18 Mar 2019	27.45	27.61	27.45	27.61	27.61	60
15 Mar 2019	27.34	27.44	27.34	27.44	27.44	460
14 Mar 2019	27.56	27.65	27.44	27.44	27.44	303
13 Mar 2019	27.49	27.73	27.49	27.73	27.73	1,265
12 Mar 2019	27.42	27.63	27.42	27.63	27.63	45
11 Mar 2019	26.60	27.27	26.60	27.27	27.27	312
08 Mar 2019	26.70	26.70	26.67	26.67	26.67	1,125
07 Mar 2019	27.00	27.23	27.00	27.17	27.17	64
06 Mar 2019	27.19	27.19	27.19	27.19	27.19	-
05 Mar 2019	26.74	26.95	26.74	26.95	26.95	5
04 Mar 2019	26.97	27.23	26.64	26.64	26.64	339
01 Mar 2019	27.09	27.09	27.09	27.09	27.09	-
28 Feb 2019	26.48	26.81	26.48	26.81	26.81	3,356
27 Feb 2019	27.17	27.17	27.17	27.17	27.17	-
26 Feb 2019	27.94	27.94	27.94	27.94	27.94	-
25 Feb 2019	27.95	27.95	27.92	27.95	27.95	56
22 Feb 2019	26.99	26.99	26.99	26.99	26.99	-
21 Feb 2019	27.56	27.56	27.56	27.56	27.56	-
20 Feb 2019	27.81	27.81	27.81	27.81	27.81	-
19 Feb 2019	27.59	27.77	27.59	27.77	27.77	240
18 Feb 2019	27.56	27.71	27.52	27.71	27.71	270
15 Feb 2019	27.12	27.21	27.12	27.21	27.21	1,000
14 Feb 2019	27.54	27.79	27.54	27.79	27.79	335
13 Feb 2019	27.01	28.00	27.01	28.00	28.00	134
12 Feb 2019	26.81	26.81	26.81	26.81	26.81	-
11 Feb 2019	26.26	27.07	26.26	26.69	26.69	7,378
08 Feb 2019	26.92	27.16	26.43	26.43	26.43	4,043
07 Feb 2019	30.63	31.10	26.95	27.07	27.07	3,448
06 Feb 2019	30.51	30.51	29.82	29.82	29.82	395
05 Feb 2019	29.56	30.12	29.56	29.91	29.91	1,180
04 Feb 2019	28.88	29.74	28.88	29.74	29.74	517
01 Feb 2019	29.19	29.19	29.19	29.19	29.19	-
31 Jan 2019	28.72	29.01	28.72	29.01	29.01	102
30 Jan 2019	27.82	27.82	27.82	27.82	27.82	-
29 Jan 2019	28.68	29.21	28.68	29.21	29.21	150
28 Jan 2019	28.63	28.63	28.63	28.63	28.63	55
25 Jan 2019	27.86	28.45	27.86	28.45	28.45	30
24 Jan 2019	27.07	27.43	27.07	27.43	27.43	300
23 Jan 2019	28.33	28.33	28.29	28.29	28.29	1,500
22 Jan 2019	28.78	28.99	28.78	28.99	28.99	1,000
21 Jan 2019	29.00	29.00	28.89	28.89	28.89	-
18 Jan 2019	28.68	29.31	28.59	29.31	29.31	480
17 Jan 2019	28.14	28.74	28.14	28.74	28.74	500
16 Jan 2019	28.83	28.83	28.83	28.83	28.83	-
15 Jan 2019	28.21	29.22	28.21	29.22	29.22	405
14 Jan 2019	28.60	28.60	28.58	28.58	28.58	602
11 Jan 2019	28.40	28.41	28.40	28.41	28.41	10
10 Jan 2019	27.34	27.34	27.34	27.34	27.34	-
09 Jan 2019	27.57	28.07	27.57	27.87	27.87	2,300
08 Jan 2019	27.32	27.45	27.32	27.45	27.45	70
07 Jan 2019	26.50	26.58	26.05	26.05	26.05	422
04 Jan 2019	24.51	24.51	24.51	24.51	24.51	-
03 Jan 2019	24.26	24.26	24.26	24.26	24.26	-
02 Jan 2019	24.69	24.89	24.69	24.85	24.85	435
28 Dec 2018	24.68	25.42	24.68	25.42	25.42	834
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