U.S. Markets close in 6 hrs 12 mins

Tallinna Kaubamaja Grupp AS (UE8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
9.43+0.17 (+1.84%)
As of 2:36PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20219.269.459.269.439.43-
Jul 28, 20219.309.509.269.269.26-
Jul 27, 20219.289.509.289.309.30-
Jul 26, 20219.279.479.279.289.28-
Jul 23, 20219.279.489.279.279.27-
Jul 22, 20219.289.489.289.489.48-
Jul 21, 20219.299.509.289.289.28-
Jul 20, 20219.319.519.299.299.29-
Jul 19, 20219.329.529.319.319.31-
Jul 16, 20219.359.539.329.329.32-
Jul 15, 20219.379.579.359.359.35-
Jul 14, 20218.989.608.989.379.37-
Jul 13, 20218.969.168.968.988.98-
Jul 12, 20218.929.158.928.968.96-
Jul 09, 20218.919.118.918.928.92-
Jul 08, 20218.929.118.918.918.91-
Jul 07, 20218.939.128.928.928.92-
Jul 06, 20218.889.128.888.938.93-
Jul 05, 20218.889.098.888.888.88-
Jul 02, 20218.899.108.888.888.88-
Jul 01, 20218.889.098.888.898.89-
Jun 30, 20218.869.088.868.888.88-
Jun 29, 20218.869.048.868.868.86-
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20218.758.788.758.788.78-
Jun 18, 20218.748.938.748.758.75-
Jun 17, 20218.738.928.738.748.74-
Jun 16, 20218.738.928.738.738.73-
Jun 15, 20218.758.938.738.738.73-
Jun 14, 20218.748.948.748.758.75-
Jun 11, 20218.728.908.728.748.74-
Jun 10, 20218.728.918.728.728.72-
Jun 09, 20218.728.908.728.728.72-
Jun 08, 20218.728.908.728.728.72-
Jun 07, 20218.728.948.728.728.72-
Jun 04, 20218.728.908.728.728.72-
Jun 03, 20218.718.918.718.728.72-
Jun 02, 20218.728.898.718.718.71-
Jun 01, 20218.748.928.728.728.72-
May 31, 20218.719.688.718.748.74500
May 28, 20218.718.898.718.718.71-
May 27, 20218.728.908.718.718.71-
May 26, 20218.758.948.728.728.72-
May 25, 20218.728.938.728.758.75-
May 21, 20218.638.918.638.738.73-
May 20, 20218.598.838.598.638.63-
May 19, 20218.728.908.598.598.59-
May 18, 20218.758.938.728.728.72-
May 17, 20218.758.938.758.758.75-
May 14, 20218.788.988.758.758.75-
May 13, 20218.788.788.788.788.78-
May 12, 20218.798.998.788.788.78-
May 11, 20218.779.008.778.798.79-
May 10, 20218.819.038.778.778.77-
May 07, 20218.859.058.818.818.81-
May 06, 20218.859.068.859.049.04-
May 05, 20218.839.048.838.858.85-
May 04, 20218.869.098.838.838.83-
May 03, 20218.819.048.818.868.86-
Apr 30, 20218.839.018.818.818.81-
Apr 29, 20218.849.058.838.838.83-
Apr 28, 20218.859.058.848.848.84-
Apr 27, 20218.899.078.858.858.85-
Apr 26, 20218.919.088.919.089.08-
Apr 23, 20218.868.868.868.868.86-
Apr 22, 20218.849.058.848.868.86-
Apr 21, 20218.839.038.839.039.03-
Apr 20, 20218.809.038.808.838.83-
Apr 19, 20218.789.008.788.808.80-
Apr 16, 20218.778.978.778.788.78-
Apr 15, 20218.778.988.778.778.77-
Apr 14, 20218.819.008.778.778.77-
Apr 13, 20218.769.028.768.818.81-
Apr 12, 20218.748.958.748.768.76-
Apr 09, 20218.728.928.728.748.74-
Apr 08, 20218.718.918.718.728.72-
Apr 07, 20218.758.888.718.718.71-
Apr 06, 20218.758.948.758.758.75-
Apr 01, 20219.159.158.758.758.75-
Apr 01, 20210.6 Dividend
Mar 31, 20219.149.369.149.148.54-
Mar 30, 20219.149.369.149.148.54-
Mar 29, 20219.109.369.109.148.54-
Mar 26, 20219.069.309.069.108.50-
Mar 25, 20219.049.249.049.068.47-
Mar 24, 20219.009.229.009.048.45-
Mar 23, 20218.969.188.969.008.41-
Mar 22, 20218.909.148.908.968.37-
Mar 19, 20218.909.108.909.088.48-
Mar 18, 20218.869.108.868.908.32-
Mar 17, 20218.909.108.868.868.28-
Mar 16, 20218.889.108.888.908.32-
Mar 15, 20218.869.108.868.888.30-
Mar 12, 20218.829.048.828.868.28-
Mar 11, 20218.849.068.828.828.24-
Mar 10, 20218.889.088.848.848.26-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...