Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,347.00 +21.50 (+0.50%) Dow Futures
33,894.00 +169.00 (+0.50%) Nasdaq Futures
14,964.25 +97.75 (+0.66%) Russell 2000 Futures
1,808.80 +10.20 (+0.57%) Crude Oil
91.02 +0.23 (+0.25%) Gold
1,860.80 -5.30 (-0.28%)
Tyman PLC (LUO1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 07:37PM CEST
Advertisement
Advertisement
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 3.2400 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | - |
| Sep 28, 2023 | 3.2000 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | - |
| Sep 27, 2023 | 3.1600 | 3.2200 | 3.1400 | 3.2200 | 3.2200 | - |
| Sep 26, 2023 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | - |
| Sep 25, 2023 | 3.2600 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | - |
| Sep 22, 2023 | 3.2800 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 21, 2023 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | - |
| Sep 20, 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | - |
| Sep 19, 2023 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | - |
| Sep 18, 2023 | 3.3800 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | - |
| Sep 15, 2023 | 3.4200 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | - |
| Sep 14, 2023 | 3.3800 | 3.4200 | 3.3400 | 3.4200 | 3.4200 | - |
| Sep 13, 2023 | 3.3800 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | - |
| Sep 12, 2023 | 3.3600 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | - |
| Sep 11, 2023 | 3.4200 | 3.4600 | 3.3400 | 3.3400 | 3.3400 | - |
| Sep 08, 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | - |
| Sep 07, 2023 | 3.3800 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | - |
| Sep 06, 2023 | 3.4000 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | - |
| Sep 05, 2023 | 3.4000 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | - |
| Sep 04, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Sep 01, 2023 | 3.3200 | 3.4200 | 3.2400 | 3.3800 | 3.3800 | - |
| Aug 31, 2023 | 3.3000 | 3.3600 | 3.1600 | 3.3000 | 3.3000 | - |
| Aug 30, 2023 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | - |
| Aug 29, 2023 | 3.2200 | 3.5400 | 3.2200 | 3.5400 | 3.5400 | 500 |
| Aug 28, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 25, 2023 | 3.2200 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | - |
| Aug 24, 2023 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | - |
| Aug 23, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | - |
| Aug 22, 2023 | 3.1600 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | - |
| Aug 21, 2023 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 18, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 17, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Aug 16, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Aug 15, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Aug 14, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Aug 11, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Aug 10, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Aug 09, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Aug 08, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Aug 03, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 03, 2023 | 0.042 Dividend | |||||
| Aug 02, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4780 | - |
| Aug 01, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5175 | - |
| Jul 31, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5373 | - |
| Jul 28, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5175 | - |
| Jul 27, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4780 | - |
| Jul 26, 2023 | 3.3600 | 3.5600 | 3.3600 | 3.5600 | 3.5175 | - |
| Jul 25, 2023 | 3.1800 | 3.4000 | 3.1800 | 3.3800 | 3.3397 | - |
| Jul 24, 2023 | 3.1800 | 3.2200 | 3.1600 | 3.2200 | 3.1816 | - |
| Jul 21, 2023 | 3.2400 | 3.2400 | 3.1600 | 3.1600 | 3.1223 | - |
| Jul 20, 2023 | 3.1600 | 3.2800 | 3.1400 | 3.2200 | 3.1816 | - |
| Jul 19, 2023 | 3.0600 | 3.1600 | 3.0600 | 3.1600 | 3.1223 | - |
| Jul 18, 2023 | 3.0000 | 3.0800 | 2.9800 | 3.0800 | 3.0432 | - |
| Jul 17, 2023 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 3.0037 | - |
| Jul 14, 2023 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 3.0037 | - |
| Jul 13, 2023 | 2.9400 | 3.0200 | 2.9400 | 3.0000 | 2.9642 | - |
| Jul 12, 2023 | 2.8400 | 2.9800 | 2.8400 | 2.9600 | 2.9247 | - |
| Jul 11, 2023 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.8061 | - |
| Jul 10, 2023 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | 2.7271 | - |
| Jul 07, 2023 | 2.8000 | 2.8200 | 2.7800 | 2.7800 | 2.7468 | - |
| Jul 06, 2023 | 2.8400 | 2.8400 | 2.7800 | 2.8200 | 2.7864 | - |
| Jul 05, 2023 | 2.8400 | 2.8600 | 2.8200 | 2.8200 | 2.7864 | - |
| Jul 04, 2023 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.8654 | - |
| Jul 03, 2023 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8259 | - |
| Jun 30, 2023 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | 2.8852 | - |
| Jun 29, 2023 | 2.8800 | 2.8800 | 2.8600 | 2.8800 | 2.8456 | - |
| Jun 28, 2023 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.8654 | - |
| Jun 27, 2023 | 2.8400 | 2.8600 | 2.8400 | 2.8400 | 2.8061 | - |
| Jun 26, 2023 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8259 | - |
| Jun 23, 2023 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.7864 | - |
| Jun 22, 2023 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8259 | - |
| Jun 21, 2023 | 2.9200 | 2.9400 | 2.9000 | 2.9400 | 2.9049 | - |
| Jun 20, 2023 | 3.0200 | 3.0200 | 2.9800 | 2.9800 | 2.9444 | - |
| Jun 19, 2023 | 3.1400 | 3.1400 | 3.0400 | 3.0400 | 3.0037 | - |
| Jun 16, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0828 | - |
| Jun 15, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1816 | - |
| Jun 14, 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1025 | - |
| Jun 13, 2023 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1421 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0630 | - |
| Jun 08, 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0432 | - |
| Jun 07, 2023 | 3.0200 | 3.0600 | 2.9600 | 3.0600 | 3.0235 | - |
| Jun 06, 2023 | 3.0200 | 3.0200 | 2.9800 | 3.0200 | 2.9840 | - |
| Jun 05, 2023 | 3.0400 | 3.0400 | 2.9800 | 3.0000 | 2.9642 | - |
| Jun 02, 2023 | 3.0200 | 3.0600 | 2.9800 | 3.0400 | 3.0037 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0037 | - |
| May 30, 2023 | 3.0400 | 3.0600 | 3.0000 | 3.0600 | 3.0235 | - |
| May 29, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0037 | - |
| May 26, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9840 | - |
| May 25, 2023 | 3.0200 | 3.0400 | 3.0000 | 3.0200 | 2.9840 | - |
| May 24, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9840 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 2.9600 | 2.9600 | 2.9400 | 2.9600 | 2.9247 | - |
| May 19, 2023 | 2.9000 | 2.9600 | 2.8600 | 2.9600 | 2.9247 | - |
| May 18, 2023 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.8654 | - |
| May 17, 2023 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | 2.8061 | - |
| May 16, 2023 | 2.8600 | 2.8800 | 2.8400 | 2.8800 | 2.8456 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
