LSE - Delayed Quote • GBp
TUI AG (TUI.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 581.00 | 587.50 | 578.00 | 578.00 | 578.00 | 507,781 |
| Apr 25, 2024 | 572.00 | 588.50 | 568.00 | 575.00 | 575.00 | 608,713 |
| Apr 24, 2024 | 594.50 | 597.50 | 576.71 | 578.50 | 578.50 | 777,298 |
| Apr 23, 2024 | 598.50 | 619.00 | 586.50 | 592.50 | 592.50 | 799,603 |
| Apr 22, 2024 | 585.50 | 600.32 | 584.00 | 589.00 | 589.00 | 826,423 |
| Apr 19, 2024 | 568.50 | 576.50 | 560.00 | 574.00 | 574.00 | 963,561 |
| Apr 18, 2024 | 570.00 | 588.50 | 568.00 | 574.50 | 574.50 | 848,115 |
| Apr 17, 2024 | 561.50 | 579.50 | 559.50 | 562.50 | 562.50 | 915,699 |
| Apr 16, 2024 | 600.00 | 600.00 | 568.00 | 575.00 | 575.00 | 1,587,405 |
| Apr 15, 2024 | 620.50 | 659.50 | 614.00 | 614.00 | 614.00 | 3,018,332 |
| Apr 12, 2024 | 660.00 | 661.77 | 613.00 | 627.50 | 627.50 | 1,976,736 |
| Apr 11, 2024 | 670.00 | 676.50 | 631.00 | 646.00 | 646.00 | 3,518,073 |
| Apr 10, 2024 | 675.00 | 683.00 | 656.96 | 677.00 | 677.00 | 1,242,079 |
| Apr 9, 2024 | 678.00 | 687.00 | 672.00 | 675.50 | 675.50 | 1,118,801 |
| Apr 8, 2024 | 657.50 | 682.50 | 631.50 | 675.00 | 675.00 | 1,732,848 |
| Apr 5, 2024 | 652.50 | 657.08 | 638.00 | 652.50 | 652.50 | 1,033,324 |
| Apr 4, 2024 | 641.00 | 664.50 | 620.16 | 664.50 | 664.50 | 1,849,739 |
| Apr 3, 2024 | 636.00 | 643.00 | 627.00 | 640.50 | 640.50 | 1,687,411 |
| Apr 2, 2024 | 659.00 | 680.00 | 627.79 | 634.00 | 634.00 | 2,203,864 |
| Mar 28, 2024 | 652.50 | 662.50 | 637.50 | 653.00 | 653.00 | 1,164,795 |
| Mar 27, 2024 | 652.00 | 655.00 | 634.27 | 646.50 | 646.50 | 3,260,439 |
| Mar 26, 2024 | 608.50 | 652.50 | 606.50 | 640.50 | 640.50 | 1,646,173 |
| Mar 25, 2024 | 574.50 | 610.00 | 567.36 | 608.50 | 608.50 | 1,108,622 |
| Mar 22, 2024 | 584.00 | 597.50 | 581.63 | 591.00 | 591.00 | 570,391 |
| Mar 21, 2024 | 586.50 | 596.00 | 582.00 | 584.00 | 584.00 | 913,899 |
| Mar 20, 2024 | 560.00 | 588.50 | 554.50 | 573.00 | 573.00 | 668,743 |
| Mar 19, 2024 | 555.50 | 599.50 | 550.50 | 560.50 | 560.50 | 634,421 |
| Mar 18, 2024 | 566.50 | 579.00 | 560.00 | 561.00 | 561.00 | 801,949 |
| Mar 15, 2024 | 576.50 | 588.00 | 564.00 | 567.00 | 567.00 | 1,767,837 |
| Mar 14, 2024 | 572.00 | 578.50 | 563.00 | 567.50 | 567.50 | 600,954 |
| Mar 13, 2024 | 587.00 | 587.00 | 569.00 | 570.00 | 570.00 | 1,145,444 |
| Mar 12, 2024 | 572.50 | 582.00 | 554.24 | 576.50 | 576.50 | 1,075,081 |
| Mar 11, 2024 | 562.50 | 573.00 | 541.50 | 571.00 | 571.00 | 623,764 |
| Mar 8, 2024 | 583.50 | 585.50 | 562.00 | 570.50 | 570.50 | 610,413 |
| Mar 7, 2024 | 564.00 | 590.00 | 564.00 | 577.50 | 577.50 | 2,108,522 |
| Mar 6, 2024 | 542.00 | 571.00 | 534.47 | 569.00 | 569.00 | 1,754,819 |
| Mar 5, 2024 | 530.00 | 537.00 | 514.00 | 522.00 | 522.00 | 1,240,840 |
| Mar 4, 2024 | 551.00 | 552.50 | 534.00 | 536.00 | 536.00 | 949,286 |
| Mar 1, 2024 | 547.50 | 577.50 | 544.00 | 550.50 | 550.50 | 802,714 |
| Feb 29, 2024 | 559.00 | 562.50 | 541.01 | 551.50 | 551.50 | 1,379,139 |
| Feb 28, 2024 | 563.50 | 588.50 | 555.50 | 558.50 | 558.50 | 1,060,652 |
| Feb 27, 2024 | 564.00 | 570.50 | 558.00 | 568.00 | 568.00 | 713,541 |
| Feb 26, 2024 | 560.00 | 566.00 | 551.42 | 560.50 | 560.50 | 1,402,906 |
| Feb 23, 2024 | 600.00 | 600.00 | 561.00 | 564.00 | 564.00 | 2,467,367 |
| Feb 22, 2024 | 573.50 | 598.50 | 554.00 | 587.50 | 587.50 | 1,515,130 |
| Feb 21, 2024 | 554.50 | 572.50 | 553.50 | 566.50 | 566.50 | 638,868 |
| Feb 20, 2024 | 550.50 | 569.00 | 547.50 | 555.50 | 555.50 | 738,299 |
| Feb 19, 2024 | 528.50 | 560.00 | 528.50 | 551.00 | 551.00 | 1,119,002 |
| Feb 16, 2024 | 550.00 | 558.00 | 520.00 | 556.00 | 556.00 | 1,149,415 |
| Feb 15, 2024 | 548.50 | 570.61 | 534.00 | 534.50 | 534.50 | 1,619,928 |
| Feb 14, 2024 | 580.50 | 593.50 | 540.50 | 542.00 | 542.00 | 2,589,745 |
| Feb 13, 2024 | 619.00 | 627.01 | 536.50 | 578.50 | 578.50 | 4,166,490 |
| Feb 12, 2024 | 551.50 | 584.50 | 550.35 | 579.50 | 579.50 | 1,664,465 |
| Feb 9, 2024 | 545.00 | 573.00 | 531.00 | 548.50 | 548.50 | 2,354,402 |
| Feb 8, 2024 | 539.00 | 560.00 | 539.00 | 545.00 | 545.00 | 766,657 |
| Feb 7, 2024 | 539.00 | 544.00 | 533.00 | 537.00 | 537.00 | 584,969 |
| Feb 6, 2024 | 526.00 | 557.00 | 519.00 | 543.50 | 543.50 | 1,396,331 |
| Feb 5, 2024 | 527.00 | 541.00 | 518.94 | 525.50 | 525.50 | 932,995 |
| Feb 2, 2024 | 532.00 | 542.50 | 524.50 | 524.50 | 524.50 | 1,022,280 |
| Feb 1, 2024 | 546.00 | 551.00 | 525.00 | 526.00 | 526.00 | 814,450 |
| Jan 31, 2024 | 557.50 | 564.50 | 542.00 | 549.00 | 549.00 | 736,513 |
| Jan 30, 2024 | 554.00 | 573.00 | 549.00 | 553.00 | 553.00 | 871,705 |
| Jan 29, 2024 | 562.00 | 568.00 | 550.00 | 555.00 | 555.00 | 756,509 |
| Jan 26, 2024 | 554.50 | 577.50 | 554.50 | 568.50 | 568.50 | 1,417,276 |
| Jan 25, 2024 | 552.00 | 573.00 | 552.00 | 569.50 | 569.50 | 690,789 |
| Jan 24, 2024 | 558.00 | 560.41 | 546.49 | 559.00 | 559.00 | 939,291 |
| Jan 23, 2024 | 552.00 | 555.00 | 540.30 | 544.00 | 544.00 | 675,491 |
| Jan 22, 2024 | 549.00 | 554.00 | 545.00 | 548.00 | 548.00 | 584,365 |
| Jan 19, 2024 | 551.50 | 562.00 | 536.50 | 544.00 | 544.00 | 865,965 |
| Jan 18, 2024 | 528.00 | 557.00 | 520.00 | 546.00 | 546.00 | 1,277,337 |
| Jan 17, 2024 | 520.00 | 531.50 | 514.50 | 524.00 | 524.00 | 1,730,258 |
| Jan 16, 2024 | 545.00 | 551.50 | 521.09 | 529.50 | 529.50 | 994,618 |
| Jan 15, 2024 | 547.00 | 556.50 | 540.00 | 551.50 | 551.50 | 1,074,148 |
| Jan 12, 2024 | 570.50 | 577.50 | 552.50 | 554.00 | 554.00 | 1,331,540 |
| Jan 11, 2024 | 583.00 | 592.00 | 573.00 | 573.00 | 573.00 | 1,027,512 |
| Jan 10, 2024 | 584.00 | 588.50 | 576.50 | 582.50 | 582.50 | 845,046 |
| Jan 9, 2024 | 590.50 | 595.50 | 583.83 | 586.50 | 586.50 | 1,032,365 |
| Jan 8, 2024 | 601.00 | 601.00 | 572.01 | 592.00 | 592.00 | 1,800,217 |
| Jan 5, 2024 | 595.50 | 600.50 | 569.00 | 587.50 | 587.50 | 2,845,878 |
| Jan 4, 2024 | 601.50 | 637.00 | 598.51 | 603.50 | 603.50 | 1,105,815 |
| Jan 3, 2024 | 615.00 | 626.50 | 604.00 | 607.50 | 607.50 | 1,577,244 |
| Jan 2, 2024 | 627.00 | 630.00 | 613.13 | 623.50 | 623.50 | 1,810,700 |
| Dec 29, 2023 | 623.50 | 629.50 | 612.50 | 613.00 | 613.00 | 1,344,594 |
| Dec 28, 2023 | 623.50 | 627.50 | 593.50 | 620.50 | 620.50 | 1,220,291 |
| Dec 27, 2023 | 610.00 | 622.00 | 609.00 | 618.00 | 618.00 | 1,572,904 |
| Dec 22, 2023 | 615.00 | 631.00 | 604.50 | 616.50 | 616.50 | 1,052,476 |
| Dec 21, 2023 | 604.00 | 632.00 | 604.00 | 620.00 | 620.00 | 1,234,639 |
| Dec 20, 2023 | 614.50 | 621.50 | 602.50 | 618.00 | 618.00 | 1,461,297 |
| Dec 19, 2023 | 592.00 | 619.00 | 592.00 | 610.50 | 610.50 | 1,065,533 |
| Dec 18, 2023 | 606.50 | 621.00 | 586.00 | 607.50 | 607.50 | 3,637,110 |
| Dec 15, 2023 | 616.00 | 626.00 | 596.00 | 610.50 | 610.50 | 2,527,517 |
| Dec 14, 2023 | 620.00 | 634.00 | 607.50 | 621.00 | 621.00 | 2,132,739 |
| Dec 13, 2023 | 613.50 | 627.50 | 596.00 | 602.50 | 602.50 | 1,523,634 |
| Dec 12, 2023 | 600.00 | 628.50 | 597.50 | 622.50 | 622.50 | 2,374,318 |
| Dec 11, 2023 | 619.00 | 652.00 | 604.00 | 606.00 | 606.00 | 2,349,678 |
| Dec 8, 2023 | 611.00 | 628.00 | 606.00 | 624.50 | 624.50 | 1,832,227 |
| Dec 7, 2023 | 585.50 | 616.50 | 580.50 | 609.50 | 609.50 | 2,575,974 |
| Dec 6, 2023 | 536.50 | 588.50 | 508.50 | 588.00 | 588.00 | 4,211,718 |
| Dec 5, 2023 | 494.60 | 512.50 | 491.16 | 512.00 | 512.00 | 1,694,130 |
| Dec 4, 2023 | 484.20 | 507.50 | 481.20 | 500.50 | 500.50 | 747,241 |
| Dec 1, 2023 | 478.00 | 493.60 | 476.00 | 487.60 | 487.60 | 846,047 |
| Nov 30, 2023 | 494.20 | 495.60 | 479.20 | 481.20 | 481.20 | 1,288,443 |
| Nov 29, 2023 | 481.40 | 499.60 | 476.20 | 491.60 | 491.60 | 2,291,398 |
| Nov 28, 2023 | 481.40 | 499.20 | 473.20 | 489.20 | 489.20 | 728,440 |
| Nov 27, 2023 | 486.00 | 499.60 | 482.60 | 488.00 | 488.00 | 584,007 |
| Nov 24, 2023 | 500.00 | 525.00 | 490.00 | 491.40 | 491.40 | 675,903 |
| Nov 23, 2023 | 494.20 | 519.50 | 481.60 | 492.40 | 492.40 | 835,962 |
| Nov 22, 2023 | 496.60 | 510.50 | 486.40 | 501.00 | 501.00 | 965,683 |
| Nov 21, 2023 | 505.50 | 520.50 | 499.40 | 502.50 | 502.50 | 1,313,694 |
| Nov 20, 2023 | 500.00 | 525.00 | 490.40 | 511.00 | 511.00 | 895,035 |
| Nov 17, 2023 | 486.00 | 499.60 | 451.40 | 499.60 | 499.60 | 3,728,831 |
| Nov 16, 2023 | 481.40 | 495.60 | 460.40 | 484.60 | 484.60 | 731,118 |
| Nov 15, 2023 | 468.40 | 495.80 | 468.40 | 488.80 | 488.80 | 2,616,552 |
| Nov 14, 2023 | 451.60 | 470.20 | 430.20 | 470.20 | 470.20 | 1,998,117 |
| Nov 13, 2023 | 442.40 | 477.00 | 442.40 | 451.00 | 451.00 | 704,928 |
| Nov 10, 2023 | 443.40 | 465.60 | 435.00 | 444.00 | 444.00 | 964,943 |
| Nov 9, 2023 | 456.40 | 460.00 | 435.80 | 455.40 | 455.40 | 1,452,418 |
| Nov 8, 2023 | 450.00 | 477.00 | 441.60 | 451.60 | 451.60 | 587,035 |
| Nov 7, 2023 | 442.00 | 466.40 | 432.20 | 447.00 | 447.00 | 790,111 |
| Nov 6, 2023 | 463.00 | 466.40 | 443.00 | 443.00 | 443.00 | 1,098,612 |
| Nov 3, 2023 | 439.60 | 458.20 | 426.40 | 446.40 | 446.40 | 1,421,528 |
| Nov 2, 2023 | 424.60 | 440.40 | 405.80 | 431.60 | 431.60 | 1,391,240 |
| Nov 1, 2023 | 419.20 | 434.20 | 401.20 | 413.20 | 413.20 | 725,577 |
| Oct 31, 2023 | 418.60 | 433.00 | 407.80 | 414.40 | 414.40 | 1,127,859 |
| Oct 30, 2023 | 406.80 | 423.80 | 400.60 | 419.00 | 419.00 | 1,273,800 |
| Oct 27, 2023 | 408.80 | 424.80 | 402.80 | 411.40 | 411.40 | 831,468 |
| Oct 26, 2023 | 403.40 | 412.40 | 375.00 | 404.80 | 404.80 | 1,325,281 |
| Oct 25, 2023 | 417.40 | 420.80 | 398.00 | 401.00 | 401.00 | 1,179,760 |
| Oct 24, 2023 | 398.80 | 424.60 | 398.80 | 419.60 | 419.60 | 1,341,298 |
| Oct 23, 2023 | 406.40 | 415.40 | 379.40 | 403.60 | 403.60 | 1,850,035 |
| Oct 20, 2023 | 415.20 | 431.20 | 411.20 | 411.20 | 411.20 | 1,716,123 |
| Oct 19, 2023 | 414.00 | 427.40 | 412.20 | 423.80 | 423.80 | 1,391,024 |
| Oct 18, 2023 | 445.20 | 451.60 | 424.00 | 424.00 | 424.00 | 2,439,378 |
| Oct 17, 2023 | 425.60 | 450.80 | 421.20 | 448.00 | 448.00 | 4,374,555 |
| Oct 16, 2023 | 417.60 | 432.80 | 400.60 | 430.80 | 430.80 | 959,005 |
| Oct 13, 2023 | 432.60 | 443.00 | 413.40 | 415.00 | 415.00 | 1,919,547 |
| Oct 12, 2023 | 430.40 | 442.20 | 422.20 | 423.80 | 423.80 | 1,341,561 |
| Oct 11, 2023 | 441.20 | 444.00 | 417.60 | 433.40 | 433.40 | 907,543 |
| Oct 10, 2023 | 411.00 | 438.00 | 411.00 | 437.00 | 437.00 | 2,600,767 |
| Oct 9, 2023 | 441.40 | 441.40 | 407.40 | 409.80 | 409.80 | 2,452,980 |
| Oct 6, 2023 | 441.40 | 447.60 | 426.60 | 435.60 | 435.60 | 1,162,544 |
| Oct 5, 2023 | 426.00 | 464.00 | 426.00 | 436.00 | 436.00 | 1,132,804 |
| Oct 4, 2023 | 426.00 | 436.40 | 418.00 | 430.40 | 430.40 | 4,042,230 |
| Oct 3, 2023 | 441.40 | 448.43 | 429.00 | 429.00 | 429.00 | 1,828,145 |
| Oct 2, 2023 | 457.40 | 462.00 | 438.60 | 448.20 | 448.20 | 886,202 |
| Sep 29, 2023 | 456.60 | 466.40 | 440.20 | 451.20 | 451.20 | 1,440,548 |
| Sep 28, 2023 | 445.00 | 459.20 | 440.20 | 454.80 | 454.80 | 1,541,537 |
| Sep 27, 2023 | 432.40 | 454.60 | 424.80 | 449.20 | 449.20 | 3,241,389 |
| Sep 26, 2023 | 450.00 | 452.80 | 426.00 | 436.80 | 436.80 | 2,857,993 |
| Sep 25, 2023 | 474.00 | 498.80 | 451.80 | 452.40 | 452.40 | 2,858,662 |
| Sep 22, 2023 | 495.60 | 495.80 | 479.00 | 482.20 | 482.20 | 1,476,050 |
| Sep 21, 2023 | 495.00 | 499.40 | 486.60 | 493.20 | 493.20 | 1,186,873 |
| Sep 20, 2023 | 480.20 | 499.52 | 480.20 | 499.20 | 499.20 | 2,007,763 |
| Sep 19, 2023 | 475.20 | 498.40 | 472.77 | 479.80 | 479.80 | 3,006,968 |
| Sep 18, 2023 | 480.80 | 486.80 | 466.00 | 467.00 | 467.00 | 1,139,913 |
| Sep 15, 2023 | 488.40 | 491.00 | 478.40 | 482.00 | 482.00 | 2,251,674 |
| Sep 14, 2023 | 476.80 | 496.60 | 460.00 | 481.40 | 481.40 | 1,480,993 |
| Sep 13, 2023 | 479.80 | 492.20 | 472.40 | 476.40 | 476.40 | 1,214,348 |
| Sep 12, 2023 | 478.00 | 487.60 | 471.80 | 484.60 | 484.60 | 1,086,743 |
| Sep 11, 2023 | 477.60 | 486.00 | 458.00 | 476.60 | 476.60 | 1,305,649 |
| Sep 8, 2023 | 472.60 | 474.40 | 452.60 | 464.80 | 464.80 | 873,192 |
| Sep 7, 2023 | 456.20 | 490.00 | 452.28 | 463.60 | 463.60 | 1,529,321 |
| Sep 6, 2023 | 457.20 | 478.80 | 450.78 | 458.80 | 458.80 | 1,052,840 |
| Sep 5, 2023 | 480.00 | 483.43 | 455.80 | 459.40 | 459.40 | 966,047 |
| Sep 4, 2023 | 452.00 | 476.16 | 452.00 | 464.80 | 464.80 | 1,212,138 |
| Sep 1, 2023 | 471.60 | 471.94 | 448.80 | 453.40 | 453.40 | 1,971,478 |
| Aug 31, 2023 | 470.60 | 481.40 | 470.40 | 470.40 | 470.40 | 1,050,984 |
| Aug 30, 2023 | 475.00 | 489.80 | 472.25 | 475.00 | 475.00 | 781,281 |
| Aug 29, 2023 | 476.40 | 483.00 | 470.60 | 479.40 | 479.40 | 1,039,381 |
| Aug 25, 2023 | 475.00 | 506.50 | 465.00 | 469.60 | 469.60 | 1,692,172 |
| Aug 24, 2023 | 516.50 | 519.00 | 483.20 | 483.20 | 483.20 | 1,786,572 |
| Aug 23, 2023 | 532.50 | 532.50 | 499.20 | 511.50 | 511.50 | 1,300,873 |
| Aug 22, 2023 | 535.50 | 536.00 | 508.61 | 520.00 | 520.00 | 896,284 |
| Aug 21, 2023 | 518.50 | 538.50 | 518.00 | 526.00 | 526.00 | 1,153,804 |
| Aug 18, 2023 | 532.50 | 532.50 | 512.91 | 520.00 | 520.00 | 1,431,548 |
| Aug 17, 2023 | 543.00 | 549.50 | 529.00 | 533.50 | 533.50 | 1,119,458 |
| Aug 16, 2023 | 560.50 | 598.00 | 549.00 | 550.00 | 550.00 | 1,055,460 |
| Aug 15, 2023 | 574.00 | 583.00 | 557.63 | 560.00 | 560.00 | 838,258 |
| Aug 14, 2023 | 565.00 | 581.50 | 565.00 | 580.00 | 580.00 | 901,708 |
| Aug 11, 2023 | 570.00 | 585.00 | 562.00 | 571.00 | 571.00 | 1,174,600 |
| Aug 10, 2023 | 563.00 | 578.50 | 557.00 | 572.00 | 572.00 | 1,841,075 |
| Aug 9, 2023 | 592.00 | 624.50 | 552.00 | 562.00 | 562.00 | 3,750,700 |
| Aug 8, 2023 | 583.00 | 594.50 | 572.00 | 581.50 | 581.50 | 1,748,370 |
| Aug 7, 2023 | 604.00 | 612.50 | 579.00 | 593.00 | 593.00 | 999,467 |
| Aug 4, 2023 | 592.00 | 605.50 | 576.00 | 602.00 | 602.00 | 980,892 |
| Aug 3, 2023 | 596.50 | 622.00 | 568.50 | 578.00 | 578.00 | 1,354,994 |
| Aug 2, 2023 | 607.50 | 615.00 | 588.50 | 601.00 | 601.00 | 2,508,594 |
| Aug 1, 2023 | 640.00 | 642.50 | 613.00 | 619.00 | 619.00 | 1,314,160 |
| Jul 31, 2023 | 605.00 | 633.00 | 581.00 | 630.00 | 630.00 | 1,688,106 |
| Jul 28, 2023 | 598.50 | 602.00 | 587.00 | 601.00 | 601.00 | 1,056,227 |
| Jul 27, 2023 | 589.00 | 609.50 | 581.00 | 597.50 | 597.50 | 1,330,717 |
| Jul 26, 2023 | 585.00 | 592.66 | 580.66 | 589.50 | 589.50 | 690,026 |
| Jul 25, 2023 | 585.00 | 595.50 | 580.00 | 585.00 | 585.00 | 856,444 |
| Jul 24, 2023 | 603.50 | 605.50 | 584.00 | 587.50 | 587.50 | 1,677,099 |
| Jul 21, 2023 | 600.00 | 630.50 | 600.00 | 609.00 | 609.00 | 496,158 |
| Jul 20, 2023 | 615.50 | 628.50 | 596.90 | 611.00 | 611.00 | 686,645 |
| Jul 19, 2023 | 602.50 | 619.50 | 594.25 | 614.00 | 614.00 | 1,633,721 |
| Jul 18, 2023 | 565.50 | 591.50 | 565.50 | 588.50 | 588.50 | 864,967 |
| Jul 17, 2023 | 585.00 | 590.00 | 575.00 | 579.50 | 579.50 | 1,193,625 |
| Jul 14, 2023 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | 1,287,721 |
| Jul 13, 2023 | 598.00 | 607.50 | 574.50 | 596.50 | 596.50 | 1,269,618 |
| Jul 12, 2023 | 587.50 | 596.50 | 573.50 | 596.00 | 596.00 | 1,088,841 |
| Jul 11, 2023 | 596.00 | 598.50 | 576.00 | 587.50 | 587.50 | 967,706 |
| Jul 10, 2023 | 565.00 | 588.50 | 564.62 | 584.50 | 584.50 | 938,769 |
| Jul 7, 2023 | 561.00 | 570.49 | 544.30 | 568.50 | 568.50 | 1,026,717 |
| Jul 6, 2023 | 583.50 | 593.00 | 553.50 | 561.00 | 561.00 | 2,650,674 |
| Jul 5, 2023 | 597.50 | 603.25 | 587.50 | 598.50 | 598.50 | 1,182,657 |
| Jul 4, 2023 | 580.50 | 610.00 | 577.20 | 603.50 | 603.50 | 3,141,491 |
| Jul 3, 2023 | 574.50 | 585.00 | 556.52 | 585.00 | 585.00 | 1,319,736 |
| Jun 30, 2023 | 568.50 | 585.50 | 551.00 | 557.50 | 557.50 | 1,081,178 |
| Jun 29, 2023 | 560.50 | 573.50 | 560.50 | 564.50 | 564.50 | 1,147,848 |
| Jun 28, 2023 | 552.50 | 565.00 | 538.50 | 562.00 | 562.00 | 848,500 |
| Jun 27, 2023 | 548.50 | 567.00 | 522.22 | 537.50 | 537.50 | 1,292,701 |
| Jun 26, 2023 | 565.00 | 565.00 | 540.50 | 542.00 | 542.00 | 1,039,316 |
| Jun 23, 2023 | 567.50 | 572.50 | 541.50 | 545.00 | 545.00 | 1,571,547 |
| Jun 22, 2023 | 573.50 | 583.50 | 570.00 | 573.00 | 573.00 | 1,093,408 |
| Jun 21, 2023 | 595.00 | 595.00 | 567.00 | 581.00 | 581.00 | 1,847,686 |
| Jun 20, 2023 | 588.50 | 591.90 | 573.80 | 577.00 | 577.00 | 1,012,412 |
| Jun 19, 2023 | 595.00 | 595.38 | 578.41 | 590.00 | 590.00 | 1,162,004 |
| Jun 16, 2023 | 600.00 | 610.00 | 591.70 | 595.50 | 595.50 | 2,588,107 |
| Jun 15, 2023 | 590.50 | 598.00 | 577.00 | 596.50 | 596.50 | 1,506,946 |
| Jun 14, 2023 | 574.50 | 597.00 | 563.50 | 585.50 | 585.50 | 2,229,242 |
| Jun 13, 2023 | 580.00 | 582.18 | 561.00 | 565.50 | 565.50 | 1,051,805 |
| Jun 12, 2023 | 551.50 | 576.00 | 551.50 | 571.50 | 571.50 | 1,853,055 |
| Jun 9, 2023 | 543.50 | 555.50 | 543.50 | 551.50 | 551.50 | 1,453,580 |
| Jun 8, 2023 | 545.50 | 555.00 | 538.50 | 548.50 | 548.50 | 646,592 |
| Jun 7, 2023 | 539.00 | 556.27 | 533.00 | 550.00 | 550.00 | 1,507,328 |
| Jun 6, 2023 | 553.50 | 554.00 | 529.00 | 538.50 | 538.50 | 720,366 |
| Jun 5, 2023 | 542.50 | 547.00 | 529.50 | 534.00 | 534.00 | 1,134,369 |
| Jun 2, 2023 | 521.00 | 531.50 | 521.00 | 528.00 | 528.00 | 1,595,699 |
| Jun 1, 2023 | 521.00 | 522.00 | 509.50 | 519.50 | 519.50 | 864,108 |
| May 31, 2023 | 516.50 | 524.00 | 506.62 | 509.50 | 509.50 | 3,021,786 |
| May 30, 2023 | 540.00 | 540.00 | 519.00 | 519.00 | 519.00 | 894,914 |
| May 26, 2023 | 530.60 | 538.00 | 518.20 | 531.00 | 531.00 | 1,105,303 |
| May 25, 2023 | 535.40 | 537.50 | 514.60 | 528.40 | 528.40 | 1,287,040 |
| May 24, 2023 | 546.00 | 546.00 | 521.60 | 528.40 | 528.40 | 3,026,835 |
| May 23, 2023 | 540.00 | 548.60 | 528.40 | 548.20 | 548.20 | 1,300,560 |
| May 22, 2023 | 526.20 | 533.00 | 524.20 | 530.80 | 530.80 | 1,311,843 |
| May 19, 2023 | 543.60 | 546.00 | 527.80 | 529.20 | 529.20 | 987,409 |
| May 18, 2023 | 541.00 | 548.80 | 529.77 | 536.40 | 536.40 | 927,987 |
| May 17, 2023 | 525.00 | 547.50 | 524.40 | 539.60 | 539.60 | 1,089,659 |
| May 16, 2023 | 533.60 | 545.00 | 522.80 | 528.80 | 528.80 | 1,329,106 |
| May 15, 2023 | 514.60 | 526.60 | 510.80 | 526.00 | 526.00 | 1,451,385 |
| May 12, 2023 | 528.40 | 531.60 | 507.00 | 510.80 | 510.80 | 1,536,558 |
| May 11, 2023 | 532.80 | 543.20 | 522.20 | 526.40 | 526.40 | 4,740,952 |
| May 10, 2023 | 547.00 | 557.40 | 531.04 | 533.20 | 533.20 | 2,617,642 |
| May 9, 2023 | 554.40 | 564.40 | 544.80 | 562.40 | 562.40 | 4,849,433 |
| May 5, 2023 | 510.40 | 531.00 | 508.00 | 531.00 | 531.00 | 2,698,907 |
| May 4, 2023 | 506.00 | 518.00 | 497.20 | 510.00 | 510.00 | 1,458,255 |
| May 3, 2023 | 523.80 | 526.20 | 506.20 | 509.40 | 509.40 | 1,658,789 |
| May 2, 2023 | 512.20 | 529.40 | 506.32 | 508.80 | 508.80 | 1,879,234 |
| Apr 28, 2023 | 513.20 | 518.60 | 497.53 | 507.40 | 507.40 | 1,745,435 |
| Apr 27, 2023 | 519.00 | 522.80 | 505.65 | 510.60 | 510.60 | 1,971,055 |
| Apr 26, 2023 | 538.40 | 538.40 | 517.00 | 518.60 | 518.60 | 2,868,003 |
Related Tickers
JET2.L Jet2 plc
1,415.00
+1.95%
TRN.L Trainline Plc
307.80
+1.92%
OTB.L On the Beach Group plc
149.20
+1.36%
HSW.L Hostelworld Group plc
159.50
-0.93%
MOND Mondee Holdings, Inc.
2.1900
+2.34%
NCLH Norwegian Cruise Line Holdings Ltd.
19.04
-1.60%
CCL Carnival Corporation & plc
15.08
-0.66%
RCL Royal Caribbean Cruises Ltd.
140.59
+2.27%
ABNB Airbnb, Inc.
164.23
+0.75%
BKNG Booking Holdings Inc.
3,521.08
+0.53%