Textron Inc (TXT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
| 29 Apr 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 26 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 25 Apr 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 24 Apr 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 23 Apr 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 22 Apr 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 19 Apr 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 18 Apr 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
| 17 Apr 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 16 Apr 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 15 Apr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 12 Apr 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| 11 Apr 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
| 10 Apr 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| 09 Apr 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
| 08 Apr 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 05 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 04 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| 03 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 02 Apr 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
| 28 Mar 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| 27 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 26 Mar 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 25 Mar 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 22 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 21 Mar 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 20 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 19 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 18 Mar 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 15 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 14 Mar 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 14 Mar 2024 | 0.02 Dividend | |||||
| 13 Mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.78 | - |
| 12 Mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.78 | - |
| 11 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.98 | - |
| 08 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.28 | - |
| 07 Mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.78 | - |
| 06 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.08 | - |
| 05 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.78 | - |
| 04 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.48 | - |
| 01 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.38 | - |
| 29 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.68 | - |
| 28 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.78 | - |
| 27 Feb 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.08 | - |
| 26 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.08 | - |
| 23 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.78 | - |
| 22 Feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.58 | - |
| 21 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | - |
| 20 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.28 | - |
| 19 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.38 | - |
| 16 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.88 | - |
| 15 Feb 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.38 | - |
| 14 Feb 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.08 | - |
| 13 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.98 | - |
| 12 Feb 2024 | 80.60 | 80.60 | 80.50 | 80.50 | 80.48 | 76 |
| 09 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.08 | - |
| 08 Feb 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.18 | - |
| 07 Feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.78 | - |
| 06 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.18 | - |
| 05 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.48 | - |
| 02 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.78 | - |
| 01 Feb 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.28 | - |
| 31 Jan 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.38 | - |
| 30 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.98 | - |
| 29 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | - |
| 26 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.98 | - |
| 25 Jan 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.58 | - |
| 24 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.98 | - |
| 23 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.48 | - |
| 22 Jan 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.08 | - |
| 19 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.78 | - |
| 18 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.48 | - |
| 17 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.98 | - |
| 16 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.98 | - |
| 15 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.88 | - |
| 12 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.88 | - |
| 11 Jan 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.18 | - |
| 10 Jan 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.38 | - |
| 09 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.68 | - |
| 08 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.68 | - |
| 05 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.78 | - |
| 04 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.78 | - |
| 03 Jan 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.18 | - |
| 02 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.78 | - |
| 29 Dec 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.78 | - |
| 28 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.48 | - |
| 27 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.98 | - |
| 22 Dec 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.38 | - |
| 21 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.48 | - |
| 20 Dec 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.88 | - |
| 19 Dec 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 72.68 | - |
| 18 Dec 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.18 | - |
| 15 Dec 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.38 | - |
| 14 Dec 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.28 | - |
| 14 Dec 2023 | 0.02 Dividend | |||||
| 13 Dec 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.66 | - |
| 12 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.46 | - |
| 11 Dec 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.36 | - |
| 08 Dec 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.