Advertisement
Advertisement
U.S. markets open in 4 hours 44 minutes
S&P Futures
4,131.50 +8.00 (+0.19%) Dow Futures
33,946.00 +12.00 (+0.04%) Nasdaq Futures
12,567.25 +51.75 (+0.41%) Russell 2000 Futures
1,967.40 +2.30 (+0.12%) Crude Oil
75.42 +1.31 (+1.77%) Gold
1,888.20 +8.70 (+0.46%)
TUI AG (TUI1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 10:27AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 2.0600 | 2.0700 | 2.0290 | 2.0440 | 2.0440 | 280,953 |
| Feb 06, 2023 | 2.0070 | 2.1020 | 1.9750 | 2.0410 | 2.0410 | 4,631,461 |
| Feb 03, 2023 | 2.0400 | 2.0400 | 1.9980 | 2.0250 | 2.0250 | 2,869,243 |
| Feb 02, 2023 | 1.9715 | 2.0470 | 1.9715 | 2.0470 | 2.0470 | 6,361,009 |
| Feb 01, 2023 | 1.9165 | 1.9880 | 1.9085 | 1.9270 | 1.9270 | 3,121,714 |
| Jan 31, 2023 | 1.9110 | 1.9480 | 1.9035 | 1.9225 | 1.9225 | 4,931,919 |
| Jan 30, 2023 | 2.0150 | 2.0260 | 1.9065 | 1.9410 | 1.9410 | 7,589,435 |
| Jan 27, 2023 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
| Jan 26, 2023 | 2.1400 | 2.1490 | 2.0400 | 2.1070 | 2.1070 | 8,488,319 |
| Jan 25, 2023 | 2.1000 | 2.1460 | 2.0910 | 2.1330 | 2.1330 | 6,232,005 |
| Jan 24, 2023 | 2.1310 | 2.1490 | 2.0860 | 2.0990 | 2.0990 | 4,358,649 |
| Jan 23, 2023 | 2.1260 | 2.1360 | 2.0800 | 2.1300 | 2.1300 | 3,971,453 |
| Jan 20, 2023 | 2.1140 | 2.1700 | 2.0950 | 2.0980 | 2.0980 | 7,461,137 |
| Jan 19, 2023 | 2.1110 | 2.1310 | 2.0310 | 2.0870 | 2.0870 | 11,020,954 |
| Jan 18, 2023 | 2.1120 | 2.2090 | 2.0840 | 2.1640 | 2.1640 | 13,923,271 |
| Jan 17, 2023 | 1.9770 | 2.0900 | 1.9770 | 2.0800 | 2.0800 | 10,153,712 |
| Jan 16, 2023 | 1.9765 | 1.9860 | 1.9445 | 1.9770 | 1.9770 | 5,560,309 |
| Jan 13, 2023 | 1.9020 | 1.9700 | 1.8955 | 1.9515 | 1.9515 | 11,117,706 |
| Jan 12, 2023 | 1.7570 | 1.8950 | 1.7555 | 1.8875 | 1.8875 | 13,445,371 |
| Jan 11, 2023 | 1.6900 | 1.7580 | 1.6900 | 1.7545 | 1.7545 | 8,748,907 |
| Jan 10, 2023 | 1.7100 | 1.7150 | 1.6625 | 1.6905 | 1.6905 | 4,102,822 |
| Jan 09, 2023 | 1.6815 | 1.7120 | 1.6550 | 1.7065 | 1.7065 | 6,025,361 |
| Jan 06, 2023 | 1.6405 | 1.6770 | 1.6265 | 1.6735 | 1.6735 | 3,525,595 |
| Jan 05, 2023 | 1.6475 | 1.6850 | 1.6295 | 1.6370 | 1.6370 | 4,776,192 |
| Jan 04, 2023 | 1.6120 | 1.6680 | 1.5930 | 1.6565 | 1.6565 | 7,036,926 |
| Jan 03, 2023 | 1.5780 | 1.6180 | 1.5720 | 1.5890 | 1.5890 | 5,425,201 |
| Jan 02, 2023 | 1.5220 | 1.5980 | 1.5170 | 1.5865 | 1.5865 | 4,979,867 |
| Dec 30, 2022 | 1.5210 | 1.5285 | 1.5000 | 1.5200 | 1.5200 | 2,347,937 |
| Dec 29, 2022 | 1.5325 | 1.5445 | 1.5150 | 1.5445 | 1.5445 | 2,873,243 |
| Dec 28, 2022 | 1.5290 | 1.5550 | 1.5095 | 1.5325 | 1.5325 | 5,173,861 |
| Dec 27, 2022 | 1.5465 | 1.5660 | 1.5010 | 1.5340 | 1.5340 | 2,583,456 |
| Dec 23, 2022 | 1.5310 | 1.5565 | 1.5160 | 1.5395 | 1.5395 | 2,878,908 |
| Dec 22, 2022 | 1.5700 | 1.5850 | 1.5200 | 1.5295 | 1.5295 | 3,395,183 |
| Dec 21, 2022 | 1.5590 | 1.5945 | 1.5495 | 1.5795 | 1.5795 | 4,791,343 |
| Dec 20, 2022 | 1.5435 | 1.5685 | 1.5240 | 1.5450 | 1.5450 | 3,557,724 |
| Dec 19, 2022 | 1.5600 | 1.5980 | 1.5550 | 1.5590 | 1.5590 | 3,637,531 |
| Dec 16, 2022 | 1.5620 | 1.5640 | 1.5195 | 1.5550 | 1.5550 | 5,262,959 |
| Dec 15, 2022 | 1.5820 | 1.6125 | 1.5415 | 1.5570 | 1.5570 | 7,659,325 |
| Dec 14, 2022 | 1.7185 | 1.7200 | 1.5555 | 1.5870 | 1.5870 | 20,936,094 |
| Dec 13, 2022 | 1.6835 | 1.7600 | 1.6730 | 1.7185 | 1.7185 | 7,974,921 |
| Dec 12, 2022 | 1.6700 | 1.6775 | 1.6245 | 1.6755 | 1.6755 | 4,154,368 |
| Dec 09, 2022 | 1.6710 | 1.7175 | 1.6590 | 1.6870 | 1.6870 | 5,769,637 |
| Dec 08, 2022 | 1.6310 | 1.6785 | 1.6165 | 1.6625 | 1.6625 | 3,633,277 |
| Dec 07, 2022 | 1.6640 | 1.6880 | 1.6305 | 1.6325 | 1.6325 | 4,399,240 |
| Dec 06, 2022 | 1.6850 | 1.7040 | 1.6655 | 1.6700 | 1.6700 | 3,249,316 |
| Dec 05, 2022 | 1.6975 | 1.7100 | 1.6835 | 1.7000 | 1.7000 | 3,173,927 |
| Dec 02, 2022 | 1.6835 | 1.7075 | 1.6700 | 1.6970 | 1.6970 | 3,721,436 |
| Dec 01, 2022 | 1.7300 | 1.7435 | 1.6735 | 1.6945 | 1.6945 | 3,944,822 |
| Nov 30, 2022 | 1.6840 | 1.7225 | 1.6840 | 1.6990 | 1.6990 | 4,020,938 |
| Nov 29, 2022 | 1.7010 | 1.7110 | 1.6530 | 1.6700 | 1.6700 | 2,501,280 |
| Nov 28, 2022 | 1.7115 | 1.7335 | 1.6870 | 1.7075 | 1.7075 | 2,528,581 |
| Nov 25, 2022 | 1.7115 | 1.7330 | 1.6750 | 1.7275 | 1.7275 | 3,371,536 |
| Nov 24, 2022 | 1.6450 | 1.7495 | 1.6420 | 1.7145 | 1.7145 | 5,445,373 |
| Nov 23, 2022 | 1.6025 | 1.6380 | 1.6025 | 1.6380 | 1.6380 | 2,470,277 |
| Nov 22, 2022 | 1.6085 | 1.6400 | 1.5860 | 1.5985 | 1.5985 | 2,414,185 |
| Nov 21, 2022 | 1.6240 | 1.6420 | 1.5905 | 1.6165 | 1.6165 | 4,040,961 |
| Nov 18, 2022 | 1.6780 | 1.6800 | 1.6310 | 1.6345 | 1.6345 | 2,711,245 |
| Nov 17, 2022 | 1.6785 | 1.7000 | 1.6210 | 1.6540 | 1.6540 | 2,900,563 |
| Nov 16, 2022 | 1.7520 | 1.7565 | 1.6520 | 1.6640 | 1.6640 | 6,799,646 |
| Nov 15, 2022 | 1.7800 | 1.7845 | 1.7405 | 1.7675 | 1.7675 | 4,150,758 |
| Nov 14, 2022 | 1.7800 | 1.7895 | 1.7210 | 1.7565 | 1.7565 | 4,244,475 |
| Nov 11, 2022 | 1.7030 | 1.7730 | 1.7000 | 1.7730 | 1.7730 | 6,423,823 |
| Nov 10, 2022 | 1.6200 | 1.7015 | 1.6030 | 1.6735 | 1.6735 | 6,621,982 |
| Nov 09, 2022 | 1.6215 | 1.6335 | 1.5930 | 1.6335 | 1.6335 | 4,315,145 |
| Nov 08, 2022 | 1.5905 | 1.6350 | 1.5745 | 1.6310 | 1.6310 | 4,504,796 |
| Nov 07, 2022 | 1.5960 | 1.6355 | 1.5805 | 1.5895 | 1.5895 | 6,611,843 |
| Nov 04, 2022 | 1.5625 | 1.5960 | 1.5435 | 1.5950 | 1.5950 | 7,276,839 |
| Nov 03, 2022 | 1.4900 | 1.5475 | 1.4795 | 1.5400 | 1.5400 | 3,490,043 |
| Nov 02, 2022 | 1.5405 | 1.5440 | 1.5050 | 1.5145 | 1.5145 | 3,115,676 |
| Nov 01, 2022 | 1.5595 | 1.5645 | 1.5250 | 1.5315 | 1.5315 | 4,023,897 |
| Oct 31, 2022 | 1.4700 | 1.5410 | 1.4640 | 1.5360 | 1.5360 | 3,580,798 |
| Oct 28, 2022 | 1.4625 | 1.4830 | 1.4480 | 1.4700 | 1.4700 | 2,889,100 |
| Oct 27, 2022 | 1.4990 | 1.5135 | 1.4830 | 1.4955 | 1.4955 | 3,996,969 |
| Oct 26, 2022 | 1.4540 | 1.5165 | 1.4430 | 1.5100 | 1.5100 | 5,519,515 |
| Oct 25, 2022 | 1.4450 | 1.4715 | 1.4205 | 1.4620 | 1.4620 | 4,006,677 |
| Oct 24, 2022 | 1.4560 | 1.4760 | 1.4230 | 1.4315 | 1.4315 | 3,918,897 |
| Oct 21, 2022 | 1.4165 | 1.4390 | 1.3870 | 1.4370 | 1.4370 | 3,770,681 |
| Oct 20, 2022 | 1.4140 | 1.4530 | 1.4000 | 1.4415 | 1.4415 | 2,547,736 |
| Oct 19, 2022 | 1.4505 | 1.4640 | 1.4255 | 1.4255 | 1.4255 | 4,005,600 |
| Oct 18, 2022 | 1.4450 | 1.4625 | 1.4250 | 1.4400 | 1.4400 | 3,706,811 |
| Oct 17, 2022 | 1.3780 | 1.4260 | 1.3780 | 1.4245 | 1.4245 | 6,083,741 |
| Oct 14, 2022 | 1.3750 | 1.3800 | 1.3245 | 1.3595 | 1.3595 | 4,092,378 |
| Oct 13, 2022 | 1.2825 | 1.3620 | 1.2635 | 1.3500 | 1.3500 | 10,413,058 |
| Oct 12, 2022 | 1.2790 | 1.3015 | 1.2570 | 1.3005 | 1.3005 | 5,582,273 |
| Oct 11, 2022 | 1.2195 | 1.2920 | 1.2150 | 1.2780 | 1.2780 | 4,954,630 |
| Oct 10, 2022 | 1.2565 | 1.2710 | 1.2260 | 1.2380 | 1.2380 | 4,854,133 |
| Oct 07, 2022 | 1.2700 | 1.3280 | 1.2630 | 1.2630 | 1.2630 | 6,458,254 |
| Oct 06, 2022 | 1.2835 | 1.3365 | 1.2610 | 1.2745 | 1.2745 | 6,441,514 |
| Oct 05, 2022 | 1.3265 | 1.3480 | 1.2400 | 1.2625 | 1.2625 | 7,996,772 |
| Oct 04, 2022 | 1.2405 | 1.3360 | 1.2400 | 1.3130 | 1.3130 | 9,122,426 |
| Oct 03, 2022 | 1.2100 | 1.2330 | 1.1650 | 1.2140 | 1.2140 | 10,220,994 |
| Sep 30, 2022 | 1.3410 | 1.3800 | 1.2080 | 1.2345 | 1.2345 | 16,110,953 |
| Sep 29, 2022 | 1.4300 | 1.4300 | 1.3270 | 1.3530 | 1.3530 | 8,369,135 |
| Sep 28, 2022 | 1.4755 | 1.4820 | 1.3820 | 1.4440 | 1.4440 | 12,007,376 |
| Sep 27, 2022 | 1.5200 | 1.5545 | 1.4935 | 1.4995 | 1.4995 | 4,397,602 |
| Sep 26, 2022 | 1.4620 | 1.5305 | 1.4420 | 1.4915 | 1.4915 | 4,875,303 |
| Sep 23, 2022 | 1.5295 | 1.5455 | 1.4700 | 1.4840 | 1.4840 | 7,634,149 |
| Sep 22, 2022 | 1.4980 | 1.5670 | 1.4760 | 1.5445 | 1.5445 | 7,402,277 |
| Sep 21, 2022 | 1.5575 | 1.5580 | 1.5060 | 1.5375 | 1.5375 | 5,927,661 |
| Sep 20, 2022 | 1.6005 | 1.6285 | 1.5205 | 1.5920 | 1.5920 | 7,374,608 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
