Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tongcheng Travel Holdings Ltd (TEM.BE)

Berlin - Berlin Delayed Price. Currency in EUR
2.1200+0.0600 (+2.91%)
At close: 09:05PM CEST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20232.10002.12002.10002.12002.1200-
Sep 21, 20232.06002.08002.06002.06002.0600-
Sep 20, 20232.06002.06002.06002.06002.0600-
Sep 19, 20232.08002.08002.06002.06002.0600-
Sep 18, 20232.10002.12002.10002.10002.1000-
Sep 15, 20232.10002.12002.08002.08002.0800-
Sep 14, 20232.08002.14002.08002.14002.1400-
Sep 13, 20232.10002.10002.08002.08002.0800-
Sep 12, 20232.06002.08002.06002.08002.0800-
Sep 11, 20232.02002.02002.00002.02002.0200-
Sep 08, 20232.08002.08002.06002.08002.0800-
Sep 07, 20232.06002.08002.06002.08002.0800-
Sep 06, 20232.08002.08002.06002.06002.0600-
Sep 05, 20232.10002.10002.10002.10002.1000-
Sep 04, 20232.12002.14002.12002.14002.1400-
Sep 01, 20232.04002.04002.04002.04002.0400-
Aug 31, 20232.02002.06002.02002.04002.0400-
Aug 30, 20232.10002.10002.08002.08002.0800-
Aug 29, 20232.18002.20002.14002.14002.1400-
Aug 28, 20232.16002.18002.16002.18002.1800-
Aug 25, 20232.14002.18002.14002.18002.1800-
Aug 24, 20232.20002.22002.20002.22002.2200-
Aug 23, 20232.14002.18002.14002.16002.1600-
Aug 22, 20232.00002.02002.00002.00002.0000-
Aug 21, 20231.99001.99001.96001.96001.9600-
Aug 18, 20232.02002.02002.00002.00002.0000-
Aug 17, 20232.04002.04002.02002.02002.0200-
Aug 16, 20232.08002.08002.06002.06002.0600-
Aug 15, 20232.08002.10002.08002.08002.0800-
Aug 14, 20232.06002.06002.06002.06002.0600-
Aug 11, 20232.08002.10002.08002.10002.1000-
Aug 10, 20232.12002.12002.10002.12002.1200-
Aug 09, 20232.10002.12002.10002.12002.1200-
Aug 08, 20232.10002.10002.08002.08002.0800-
Aug 07, 2023------
Aug 04, 20232.18002.20002.16002.16002.1600-
Aug 03, 20232.16002.16002.12002.14002.1400-
Aug 02, 20232.14002.18002.14002.16002.1600-
Aug 01, 20232.18002.22002.18002.22002.2200-
Jul 31, 20232.18002.18002.16002.16002.1600-
Jul 28, 20232.16002.18002.14002.14002.1400-
Jul 27, 20232.10002.16002.10002.14002.1400-
Jul 26, 20232.06002.08002.06002.08002.0800-
Jul 25, 20232.08002.08002.08002.08002.0800-
Jul 24, 20232.00002.02002.00002.02002.0200-
Jul 21, 20232.00002.06002.00002.06002.0600-
Jul 20, 20232.02002.04002.00002.02002.0200-
Jul 19, 20232.00002.02002.00002.02002.0200-
Jul 18, 20232.06002.08002.04002.08002.0800-
Jul 17, 20232.04002.04002.04002.04002.0400-
Jul 14, 20232.06002.08002.06002.06002.0600-
Jul 13, 20232.06002.06002.04002.04002.0400-
Jul 12, 20231.98002.02001.98002.00002.0000-
Jul 11, 20231.98002.02001.98002.02002.0200-
Jul 10, 20231.93001.95001.93001.95001.9500-
Jul 07, 20231.89001.92001.89001.91001.9100-
Jul 06, 20231.92001.94001.92001.93001.9300-
Jul 05, 20231.96001.96001.96001.96001.9600-
Jul 04, 20231.96001.98001.96001.98001.9800-
Jul 03, 20231.97001.98001.96001.96001.9600-
Jun 30, 20231.94001.94001.90001.94001.9400-
Jun 29, 20231.98001.99001.97001.99001.9900-
Jun 28, 20231.98002.00001.98002.00002.0000-
Jun 27, 20232.00002.00001.97001.98001.9800-
Jun 26, 20231.94001.96001.94001.96001.9600-
Jun 23, 20231.94001.96001.94001.95001.9500-
Jun 22, 20232.00002.00002.00002.00002.0000-
Jun 21, 20231.98002.00001.98002.00002.0000-
Jun 20, 20232.02002.02002.02002.02002.0200-
Jun 19, 20232.04002.08002.04002.08002.0800-
Jun 16, 20232.08002.08002.06002.06002.0600-
Jun 15, 20232.06002.06002.04002.04002.0400-
Jun 14, 20232.10002.10002.08002.08002.0800-
Jun 13, 20232.14002.14002.12002.14002.1400-
Jun 12, 2023------
Jun 09, 20232.12002.12002.10002.12002.1200-
Jun 08, 20232.08002.10002.08002.10002.1000-
Jun 07, 20232.12002.12002.10002.12002.1200-
Jun 06, 20232.04002.06002.04002.04002.0400-
Jun 05, 20231.99001.99001.97001.97001.9700-
Jun 02, 20231.95001.99001.94001.99001.9900-
Jun 01, 2023------
May 31, 20231.84001.86001.84001.86001.8600-
May 30, 20231.88001.88001.85001.86001.8600-
May 29, 20231.84001.86001.84001.86001.8600-
May 26, 20231.84001.84001.82001.82001.8200-
May 25, 20231.79001.84001.79001.84001.8400-
May 24, 20231.79001.80001.78001.79001.7900-
May 23, 2023------
May 22, 20231.87001.88001.86001.86001.8600-
May 19, 20231.82001.83001.82001.82001.8200-
May 18, 20231.83001.85001.83001.84001.8400-
May 17, 20231.82001.82001.80001.82001.8200-
May 16, 20231.81001.81001.79001.79001.7900-
May 15, 20231.82001.82001.80001.80001.8000-
May 12, 20231.79001.81001.79001.79001.7900-
May 11, 20231.78001.78001.76001.76001.7600-
May 10, 20231.79001.80001.79001.80001.8000-
May 09, 20231.80001.80001.79001.80001.8000-
May 08, 20231.77001.81001.77001.81001.8100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement