THS.BE - THESTREET INC. DL -,01

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20195.04005.13105.03705.12905.1290-
Jun 06, 20195.06305.09604.97205.08305.0830-
Jun 05, 20195.02105.15105.01105.12405.1240-
Jun 04, 20194.96105.20804.85755.20805.2080-
Jun 03, 20195.42905.47605.30005.30005.3000230
May 31, 20195.64605.64605.48805.50705.5070-
May 30, 20195.61805.65805.61505.65305.6530-
May 29, 20195.70605.77405.63305.63305.6330-
May 28, 20195.80405.83805.69705.75905.7590-
May 27, 20195.79005.80005.79005.79905.7990-
May 24, 20195.86505.86505.86505.86505.8650-
May 23, 20195.96705.96705.96705.96705.9670-
May 22, 20195.96105.96105.96105.96105.9610-
May 21, 20195.88205.88205.88205.88205.8820-
May 20, 20195.94305.94305.94305.94305.9430-
May 17, 20196.17206.17206.17206.17206.1720-
May 16, 20196.14306.14306.14306.14306.1430-
May 15, 20196.25006.25006.25006.25006.2500-
May 14, 20195.85005.85005.85005.85005.8500-
May 13, 20195.85305.85305.85305.85305.8530-
May 10, 20195.91305.91305.91305.91305.9130-
May 09, 20195.90705.90705.90705.90705.9070-
May 08, 20195.78605.78605.78605.78605.7860-
May 07, 20195.98305.98305.98305.98305.9830-
May 06, 20190.59000.59000.59000.59000.5900-
May 03, 20190.59000.59000.59000.59000.5900-
May 02, 20190.59000.59000.59000.59000.5900-
Apr 30, 20190.59000.59000.59000.59000.5900-
Apr 29, 20190.59820.59820.59820.59820.5982-
Apr 26, 20190.59820.59820.59820.59820.5982-
Apr 26, 201910/1 Stock Split
Apr 25, 20196.41107.01805.98205.98205.9820100
Apr 24, 20197.24007.24206.15506.15506.1550-
Apr 23, 201921.515021.520021.515021.520021.5200-
Apr 18, 201921.415021.865021.410021.865021.8650-
Apr 17, 201921.320021.650021.305021.650021.6500-
Apr 16, 201921.245021.580020.710021.580021.5800-
Apr 15, 201921.225021.500021.205021.500021.5000-
Apr 12, 201920.405021.365020.370021.365021.3650-
Apr 11, 201919.892021.015019.884021.015021.0150-
Apr 10, 201920.105020.430020.070020.205020.2050-
Apr 09, 201920.440020.610020.360020.365020.3650-
Apr 08, 201919.900020.600019.900020.600020.6000-
Apr 05, 201919.800020.100019.800019.900019.9000-
Apr 04, 201920.000021.300020.000020.000020.0000-
Apr 03, 201920.500020.700020.400020.400020.4000-
Apr 02, 201920.500020.700020.500020.700020.7000-
Apr 01, 201920.500020.500020.500020.500020.5000-
Mar 29, 201920.200020.400020.200020.400020.4000-
Mar 28, 201920.200020.500020.200020.500020.5000-
Mar 27, 201920.300020.600020.300020.400020.4000-
Mar 26, 201920.200020.400020.200020.400020.4000-
Mar 25, 201920.600020.800020.300020.500020.5000-
Mar 22, 201920.500020.900020.500020.800020.8000-
Mar 21, 201920.500020.800020.500020.700020.7000-
Mar 20, 201920.300020.600020.200020.600020.6000-
Mar 19, 201920.000020.500020.000020.400020.4000-
Mar 18, 201919.800020.300019.700020.300020.3000-
Mar 15, 201919.900020.100019.900020.000020.0000-
Mar 14, 201918.800020.100018.800019.900019.9000-
Mar 13, 201918.800019.200018.700019.200019.2000-
Mar 12, 201919.400019.500019.100019.100019.1000-
Mar 11, 201919.400019.600019.300019.600019.6000-
Mar 08, 201919.300019.800019.200019.800019.8000-
Mar 07, 201919.100019.500019.100019.500019.5000-
Mar 06, 201918.900019.300018.900019.300019.3000-
Mar 05, 201918.900019.100018.900019.100019.1000-
Mar 04, 201918.900019.300018.900019.100019.1000-
Mar 01, 201918.900019.100018.800018.900018.9000-
Feb 28, 201918.700019.100018.700019.000019.0000-
Feb 27, 201918.900019.100018.900019.100019.1000-
Feb 26, 201919.100019.300019.000019.100019.1000-
Feb 25, 201919.300019.400019.200019.400019.4000-
Feb 22, 201919.100019.300019.100019.300019.3000-
Feb 21, 201919.000019.300018.900019.300019.3000-
Feb 20, 201919.200019.400019.100019.100019.1000-
Feb 19, 201919.400019.400019.100019.100019.1000-
Feb 18, 201919.400019.400018.800019.400019.4000-
Feb 15, 201919.200019.400019.200019.400019.4000-
Feb 14, 201919.100019.300019.000019.300019.3000-
Feb 13, 201918.900019.300018.900019.300019.3000-
Feb 12, 201918.700018.900018.700018.800018.8000-
Feb 11, 201918.800019.000018.800019.000019.0000-
Feb 08, 201918.800018.900018.700018.900018.9000-
Feb 07, 201918.900019.100018.900018.900018.9000-
Feb 06, 201918.800019.200018.800019.100019.1000-
Feb 05, 201918.400018.700018.400018.700018.7000-
Feb 04, 201918.400018.700018.400018.700018.7000-
Feb 01, 201918.300018.400018.100018.400018.4000-
Jan 31, 201918.300018.300018.000018.200018.2000-
Jan 30, 201918.300018.500017.900018.300018.3000-
Jan 29, 201918.200018.500018.200018.200018.2000-
Jan 28, 201918.200018.600018.200018.600018.6000-
Jan 25, 201918.400018.600018.300018.400018.4000-
Jan 24, 201917.300018.300017.300018.300018.3000-
Jan 23, 201917.800017.900017.800017.800017.8000-
Jan 22, 201917.900018.000017.900018.000018.0000-
Jan 21, 201917.900017.900017.900017.900017.9000-
Jan 18, 201917.900018.000017.700017.900017.9000-
Jan 17, 201918.000018.100017.700017.700017.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...