Tallinna Kaubamaja Grupp AS (UE8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 02 May 2024 | 9.11 | 9.33 | 9.11 | 9.33 | 9.33 | - |
| 30 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 400 |
| 11 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Apr 2024 | 10.00 | 10.28 | 10.00 | 10.28 | 10.28 | - |
| 05 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 10.00 | 10.00 | 9.37 | 9.37 | 9.37 | - |
| 02 Apr 2024 | 0.72 Dividend | |||||
| 28 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 9.98 | - |
| 27 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 26 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 25 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 22 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 21 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 20 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 19 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 18 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 15 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 14 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 13 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 12 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 11 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | - |
| 08 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.09 | - |
| 07 Mar 2024 | 9.75 | 10.00 | 9.75 | 9.75 | 9.09 | - |
| 06 Mar 2024 | 9.75 | 9.96 | 9.75 | 9.75 | 9.09 | - |
| 05 Mar 2024 | 9.73 | 9.94 | 9.73 | 9.75 | 9.09 | - |
| 04 Mar 2024 | 9.71 | 9.92 | 9.71 | 9.73 | 9.08 | - |
| 01 Mar 2024 | 9.71 | 9.94 | 9.71 | 9.71 | 9.06 | - |
| 29 Feb 2024 | 9.73 | 9.94 | 9.71 | 9.71 | 9.06 | - |
| 28 Feb 2024 | 9.73 | 9.96 | 9.73 | 9.73 | 9.08 | - |
| 27 Feb 2024 | 9.75 | 9.96 | 9.73 | 9.73 | 9.08 | - |
| 26 Feb 2024 | 9.71 | 9.96 | 9.71 | 9.75 | 9.09 | - |
| 23 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.09 | - |
| 22 Feb 2024 | 9.85 | 9.94 | 9.85 | 9.90 | 9.23 | 150 |
| 21 Feb 2024 | 9.73 | 10.06 | 9.73 | 9.85 | 9.19 | - |
| 20 Feb 2024 | 9.71 | 9.94 | 9.71 | 9.73 | 9.08 | - |
| 19 Feb 2024 | 9.68 | 9.94 | 9.68 | 9.71 | 9.06 | - |
| 16 Feb 2024 | 9.62 | 9.90 | 9.62 | 9.68 | 9.03 | - |
| 15 Feb 2024 | 9.60 | 9.86 | 9.60 | 9.62 | 8.97 | - |
| 14 Feb 2024 | 9.66 | 9.86 | 9.60 | 9.60 | 8.95 | - |
| 13 Feb 2024 | 9.64 | 9.86 | 9.64 | 9.66 | 9.01 | - |
| 12 Feb 2024 | 9.66 | 9.86 | 9.64 | 9.64 | 8.99 | - |
| 09 Feb 2024 | 9.68 | 9.88 | 9.66 | 9.66 | 9.01 | - |
| 08 Feb 2024 | 9.71 | 9.92 | 9.68 | 9.68 | 9.03 | - |
| 07 Feb 2024 | 9.68 | 9.92 | 9.68 | 9.71 | 9.06 | - |
| 06 Feb 2024 | 9.64 | 9.88 | 9.64 | 9.68 | 9.03 | - |
| 05 Feb 2024 | 9.58 | 9.86 | 9.58 | 9.64 | 8.99 | - |
| 02 Feb 2024 | 9.49 | 9.77 | 9.49 | 9.58 | 8.94 | - |
| 01 Feb 2024 | 9.40 | 9.69 | 9.40 | 9.49 | 8.85 | - |
| 31 Jan 2024 | 9.40 | 9.61 | 9.40 | 9.40 | 8.77 | - |
| 30 Jan 2024 | 9.41 | 9.61 | 9.41 | 9.61 | 8.96 | - |
| 29 Jan 2024 | 9.41 | 9.61 | 9.41 | 9.41 | 8.78 | - |
| 26 Jan 2024 | 9.41 | 9.61 | 9.41 | 9.41 | 8.78 | - |
| 25 Jan 2024 | 9.40 | 9.61 | 9.40 | 9.61 | 8.96 | - |
| 24 Jan 2024 | 9.41 | 9.61 | 9.40 | 9.40 | 8.77 | - |
| 23 Jan 2024 | 9.40 | 9.61 | 9.40 | 9.41 | 8.78 | - |
| 22 Jan 2024 | 9.55 | 9.63 | 9.40 | 9.40 | 8.77 | - |
| 19 Jan 2024 | 9.56 | 9.83 | 9.56 | 9.83 | 9.17 | - |
| 18 Jan 2024 | 9.56 | 9.77 | 9.56 | 9.56 | 8.92 | - |
| 17 Jan 2024 | 9.62 | 9.83 | 9.56 | 9.56 | 8.92 | - |
| 16 Jan 2024 | 9.43 | 9.83 | 9.43 | 9.62 | 8.97 | - |
| 15 Jan 2024 | 9.63 | 9.63 | 9.43 | 9.43 | 8.80 | - |
| 12 Jan 2024 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 11 Jan 2024 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 10 Jan 2024 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 09 Jan 2024 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 08 Jan 2024 | 9.29 | 9.49 | 9.29 | 9.49 | 8.85 | - |
| 05 Jan 2024 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 04 Jan 2024 | 9.29 | 9.50 | 9.29 | 9.29 | 8.66 | - |
| 03 Jan 2024 | 9.29 | 9.50 | 9.29 | 9.29 | 8.66 | - |
| 02 Jan 2024 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 29 Dec 2023 | 9.29 | 9.49 | 9.29 | 9.49 | 8.85 | - |
| 28 Dec 2023 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 27 Dec 2023 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 22 Dec 2023 | 9.28 | 9.49 | 9.28 | 9.29 | 8.66 | - |
| 21 Dec 2023 | 9.29 | 9.49 | 9.28 | 9.28 | 8.66 | - |
| 20 Dec 2023 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 19 Dec 2023 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 18 Dec 2023 | 9.28 | 9.49 | 9.28 | 9.29 | 8.66 | - |
| 15 Dec 2023 | 9.29 | 9.49 | 9.28 | 9.28 | 8.66 | - |
| 14 Dec 2023 | 9.28 | 9.49 | 9.28 | 9.49 | 8.85 | - |
| 13 Dec 2023 | 9.29 | 9.49 | 9.28 | 9.28 | 8.66 | - |
| 12 Dec 2023 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| 11 Dec 2023 | 9.29 | 9.49 | 9.29 | 9.29 | 8.66 | - |
| *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.