THL.F - Tabcorp Holdings Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.97902.97902.97902.97902.97901,800
Sep 19, 20192.96352.96352.96352.96352.9635-
Sep 18, 20192.97852.97852.97852.97852.9785-
Sep 17, 20192.95652.95652.95652.95652.9565-
Sep 16, 20192.96902.96902.96902.96902.9690-
Sep 13, 20192.98152.98152.98152.98152.9815-
Sep 12, 20192.99352.99352.99352.99352.9935-
Sep 11, 20192.95602.95602.95502.95502.9550-
Sep 10, 20192.94952.94952.94952.94952.9495-
Sep 09, 20192.96652.96652.96652.96652.9665-
Sep 06, 20192.94002.94002.94002.94002.9400-
Sep 05, 20192.90602.90602.90602.90602.9060-
Sep 04, 20192.86702.86702.86702.86702.8670-
Sep 03, 20192.84702.84702.84702.84702.8470-
Sep 02, 20192.85402.85402.85402.85402.8540-
Aug 30, 20192.85302.87102.85302.87052.8705-
Aug 29, 20192.79102.79102.79102.79102.7910-
Aug 28, 20192.80202.80202.80202.80202.8020-
Aug 27, 20192.80352.80352.80302.80302.80301,800
Aug 26, 20192.71852.71852.71852.71852.7185-
Aug 23, 20192.72402.72402.72402.72402.7240-
Aug 22, 20192.65302.65302.65302.65302.6530-
Aug 21, 20192.66052.66052.66052.66052.6605-
Aug 21, 20190.11 Dividend
Aug 20, 20192.71302.71302.71302.71302.6030-
Aug 19, 20192.69302.69302.69302.69302.5838-
Aug 16, 20192.69752.69752.69502.69502.5857-
Aug 15, 20192.69202.69202.69202.69202.5829-
Aug 14, 20192.65802.65802.65802.65802.5502-
Aug 13, 20192.62752.62752.62752.62752.5210-
Aug 12, 20192.66802.66802.66802.66802.5598-
Aug 09, 20192.65752.65752.65752.65752.5498-
Aug 08, 20192.63002.63002.63002.63002.5234-
Aug 07, 20192.58502.58502.58502.58502.4802-
Aug 06, 20192.57502.57502.57502.57502.4706-
Aug 05, 20192.61352.61902.61352.61902.5128250
Aug 02, 20192.69902.69902.69102.69102.5819-
Aug 01, 20192.76002.76002.76002.76002.6481-
Jul 31, 20192.76352.76352.76352.76352.6515-
Jul 30, 20192.79802.79802.78102.78102.6682-
Jul 29, 20192.80802.83052.80802.83052.7157190
Jul 26, 20192.81702.81702.81002.81002.6961-
Jul 25, 20192.81902.81902.81902.81902.7047-
Jul 24, 20192.86452.86452.86452.86452.7484-
Jul 23, 20192.88452.88452.88452.88452.7675-
Jul 22, 20192.87352.87352.87352.87352.7570-
Jul 19, 20192.87552.87552.87552.87552.7589-
Jul 18, 20192.86852.86852.86852.86852.7522-
Jul 17, 20192.88002.88002.88002.88002.7632-
Jul 16, 20192.90002.90002.90002.90002.7824-
Jul 15, 20192.90002.90002.90002.90002.7824-
Jul 12, 20192.86002.86002.86002.86002.7440-
Jul 11, 20192.88002.88002.88002.88002.7632-
Jul 10, 20192.90002.90002.90002.90002.7824-
Jul 09, 20192.90002.90002.90002.90002.7824-
Jul 08, 20192.88002.88002.88002.88002.7632-
Jul 05, 20192.84502.87102.84502.87102.75461,400
Jul 04, 20192.82602.82602.82602.82602.7114-
Jul 03, 20192.81002.81002.81002.81002.6961-
Jul 02, 20192.79752.79752.79752.79752.6841-
Jul 01, 20192.75502.75502.74652.74652.6351-
Jun 28, 20192.73252.73252.73252.73252.6217-
Jun 27, 20192.74752.74752.74752.74752.6361-
Jun 26, 20192.74452.74452.74452.74452.6332-
Jun 25, 20192.75602.75602.75602.75602.6443-
Jun 24, 20192.78302.78302.78302.78302.6702-
Jun 21, 20192.78102.79452.78102.79452.68121,047
Jun 20, 20192.81352.81402.81352.81402.6999-
Jun 19, 20192.85152.85152.85152.85152.7359-
Jun 18, 20192.77752.77752.77752.77752.6649-
Jun 17, 20192.79202.79202.79202.79202.6788-
Jun 14, 20192.79852.79852.79852.79852.6850-
Jun 13, 20192.76702.76702.76702.76702.6548-
Jun 12, 20192.78452.78452.78452.78452.6716-
Jun 11, 20192.83352.83352.83352.83352.7186-
Jun 07, 20192.76302.76302.75902.75902.6471-
Jun 06, 20192.75102.75102.75102.75102.6395-
Jun 05, 20192.73052.73052.73052.73052.6198-
Jun 04, 20192.72402.72402.72402.72402.6136-
Jun 03, 20192.76802.76802.76802.76802.6558-
May 31, 20192.78952.78952.78952.78952.6764-
May 30, 20192.80952.80952.80952.80952.6956-
May 29, 20192.79902.80202.79902.80152.6879-
May 28, 20192.81402.81402.81402.81402.6999-
May 27, 20192.84052.84052.84052.84052.7253-
May 24, 20192.82152.82152.82152.82152.7071-
May 23, 20192.83702.86252.83702.84402.7287200
May 22, 20192.85052.85052.85052.85052.7349-
May 21, 20192.85202.85202.85202.85202.7364-
May 20, 20192.87552.87552.87552.87552.7589-
May 17, 20192.83552.83552.83352.83352.7186-
May 16, 20192.85052.85052.85052.85052.7349-
May 15, 20192.82652.82652.82652.82652.7119-
May 14, 20192.81752.81752.81752.81752.7033-
May 13, 20192.84602.84602.84602.84602.7306-
May 10, 20192.86102.86102.86102.86102.7450-
May 09, 20192.87402.87402.87402.87402.7575-
May 08, 20192.87102.87102.86452.86452.7484-
May 07, 20192.88802.88802.88802.88802.7709-
May 06, 20192.89152.89152.89152.89152.7743-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...