TLI.DE - TELES Aktiengesellschaft Informationstechnologien

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.280.280.270.270.2710,655
Jan 18, 20180.250.280.250.270.271,099
Jan 17, 20180.270.270.270.270.27-
Jan 16, 20180.240.270.240.270.27110
Jan 15, 20180.280.280.240.270.272,950
Jan 12, 20180.240.270.240.270.27400
Jan 11, 20180.280.280.240.270.27255
Jan 10, 20180.260.260.260.260.26-
Jan 09, 20180.260.260.240.260.265,854
Jan 08, 20180.280.280.280.280.28-
Jan 05, 20180.230.280.230.280.288,240
Jan 04, 20180.210.270.210.260.262,700
Jan 03, 20180.240.240.240.240.24-
Jan 02, 20180.220.300.220.240.248,400
Dec 29, 20170.190.340.190.220.22144,230
Dec 28, 20170.220.220.220.220.22-
Dec 27, 20170.230.230.210.220.224,700
Dec 22, 20170.220.240.210.230.2338,774
Dec 21, 20170.220.230.220.230.2330
Dec 20, 20170.220.220.220.220.223,488
Dec 19, 20170.240.240.230.230.234,591
Dec 18, 20170.240.240.230.230.23400
Dec 15, 20170.220.240.220.230.23710
Dec 14, 20170.220.230.220.230.232,500
Dec 13, 20170.230.230.230.230.236,030
Dec 12, 20170.240.240.240.240.24-
Dec 11, 20170.230.240.230.240.241,101
Dec 08, 20170.270.270.230.250.254,060
Dec 07, 20170.270.270.220.250.2516,232
Dec 06, 20170.210.250.210.240.244,381
Dec 05, 20170.230.230.230.230.23-
Dec 04, 20170.240.240.230.230.231,500
Dec 01, 20170.230.240.230.240.24547
Nov 30, 20170.260.270.230.260.265,428
Nov 29, 20170.230.250.230.250.2530
Nov 28, 20170.230.250.230.250.2515,312
Nov 27, 20170.240.250.240.250.25500
Nov 24, 20170.230.250.230.250.251,690
Nov 23, 20170.230.250.230.250.25600
Nov 22, 20170.250.250.250.250.25-
Nov 21, 20170.260.260.250.250.2510,796
Nov 20, 20170.250.260.250.260.263,316
Nov 17, 20170.230.260.230.250.256,040
Nov 16, 20170.260.260.260.260.26-
Nov 15, 20170.230.260.230.260.26630
Nov 14, 20170.230.290.230.270.273,850
Nov 13, 20170.250.280.240.260.2630,665
Nov 10, 20170.250.270.250.270.27150
Nov 09, 20170.250.270.250.270.27200
Nov 08, 20170.250.280.250.280.281,500
Nov 07, 20170.280.280.250.270.271,510
Nov 06, 20170.250.270.250.270.2785
Nov 03, 20170.250.290.250.280.282,977
Nov 02, 20170.300.310.260.290.298,000
Nov 01, 20170.260.280.250.280.282,775
Oct 31, 20170.280.280.280.280.28-
Oct 30, 20170.300.300.280.280.2821,050
Oct 27, 20170.300.300.260.280.282,530
Oct 26, 20170.290.330.250.280.2882,526
Oct 25, 20170.340.400.250.330.3370,029
Oct 24, 20170.280.280.260.260.262,000
Oct 23, 20170.320.320.250.250.2525,387
Oct 20, 20170.290.320.290.320.323,068
Oct 19, 20170.320.320.320.320.3230
Oct 18, 20170.350.350.320.320.32312
Oct 17, 20170.300.350.300.340.346,274
Oct 16, 20170.310.350.310.320.323,338
Oct 13, 20170.340.340.330.330.33760
Oct 12, 20170.350.350.320.320.321,000
Oct 11, 20170.370.370.300.330.331,101
Oct 10, 20170.330.330.330.330.33-
Oct 09, 20170.320.330.320.330.33200
Oct 06, 20170.360.360.360.360.36-
Oct 05, 20170.340.360.340.360.363,283
Oct 04, 20170.350.350.350.350.35-
Oct 03, 20170.350.350.350.350.35-
Oct 02, 20170.350.350.350.350.35-
Sep 29, 20170.350.350.350.350.355,279
Sep 28, 20170.360.360.360.360.36-
Sep 27, 20170.290.370.290.360.3627,381
Sep 26, 20170.380.380.350.350.351,380
Sep 25, 20170.350.350.350.350.35-
Sep 22, 20170.330.350.330.350.35300
Sep 21, 20170.350.380.350.370.371,144
Sep 20, 20170.380.380.370.370.3720,254
Sep 19, 20170.350.360.320.340.347,046
Sep 18, 20170.360.360.320.340.34864
Sep 15, 20170.330.340.330.340.34330
Sep 14, 20170.350.350.350.350.357,864
Sep 13, 20170.340.380.330.380.3840,600
Sep 12, 20170.320.340.300.310.3124,995
Sep 11, 20170.260.410.260.320.32117,537
Sep 08, 20170.280.290.240.280.2841,694
Sep 07, 20170.360.360.270.300.3081,900
Sep 06, 20170.390.400.360.370.3734,172
Sep 05, 20170.400.400.380.380.3835,785
Sep 04, 20170.430.430.390.410.4112,458
Sep 01, 20170.380.490.380.420.4268,502
Aug 31, 20170.350.350.350.350.35-
Aug 30, 20170.340.350.340.350.3510,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...