Advertisement
U.S. Markets closed
S&P Futures
5,964.25 +6.00 (+0.10%) Dow Futures
43,991.00 +90.00 (+0.21%) Nasdaq Futures
20,915.25 +21.25 (+0.10%) Russell 2000 Futures
2,410.50 +4.70 (+0.20%) Crude Oil
72.12 +0.43 (+0.60%) Gold
2,664.60 -11.70 (-0.44%)
TUI AG (TUI1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | - | - | - | - | - | - |
| Nov 05, 2024 | 7.70 | 7.75 | 7.56 | 7.69 | 7.69 | 2,727,754 |
| Nov 04, 2024 | 7.60 | 7.70 | 7.57 | 7.69 | 7.69 | 1,789,801 |
| Nov 01, 2024 | 7.66 | 7.69 | 7.48 | 7.62 | 7.62 | 2,243,830 |
| Oct 31, 2024 | 7.41 | 7.72 | 7.22 | 7.64 | 7.64 | 3,815,863 |
| Oct 30, 2024 | 7.75 | 7.76 | 7.50 | 7.57 | 7.57 | - |
| Oct 29, 2024 | 7.85 | 7.86 | 7.66 | 7.79 | 7.79 | 3,502,661 |
| Oct 28, 2024 | 7.80 | 7.97 | 7.75 | 7.83 | 7.83 | 4,762,110 |
| Oct 25, 2024 | 7.61 | 7.82 | 7.57 | 7.67 | 7.67 | 3,779,118 |
| Oct 24, 2024 | 7.75 | 7.88 | 7.72 | 7.73 | 7.73 | 3,641,468 |
| Oct 23, 2024 | 7.54 | 7.77 | 7.54 | 7.73 | 7.73 | 4,982,026 |
| Oct 22, 2024 | 7.39 | 7.55 | 7.39 | 7.53 | 7.53 | 3,201,441 |
| Oct 21, 2024 | 7.33 | 7.47 | 7.32 | 7.40 | 7.40 | 3,408,273 |
| Oct 18, 2024 | 7.34 | 7.38 | 7.27 | 7.35 | 7.35 | 3,222,366 |
| Oct 17, 2024 | 7.25 | 7.38 | 7.17 | 7.35 | 7.35 | 4,791,772 |
| Oct 16, 2024 | 7.02 | 7.24 | 6.98 | 7.23 | 7.23 | 5,321,878 |
| Oct 15, 2024 | 6.89 | 7.08 | 6.89 | 7.05 | 7.05 | 4,057,443 |
| Oct 14, 2024 | 6.85 | 6.89 | 6.74 | 6.86 | 6.86 | 1,977,254 |
| Oct 11, 2024 | 6.86 | 6.90 | 6.80 | 6.87 | 6.87 | 1,671,055 |
| Oct 10, 2024 | 6.79 | 6.87 | 6.75 | 6.87 | 6.87 | 1,991,958 |
| Oct 09, 2024 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 2,360,639 |
| Oct 08, 2024 | 6.58 | 6.76 | 6.55 | 6.76 | 6.76 | 1,985,158 |
| Oct 07, 2024 | 6.62 | 6.68 | 6.50 | 6.67 | 6.67 | 2,323,076 |
| Oct 04, 2024 | 6.39 | 6.57 | 6.36 | 6.55 | 6.55 | 2,398,211 |
| Oct 03, 2024 | 6.38 | 6.54 | 6.35 | 6.39 | 6.39 | 2,642,239 |
| Oct 02, 2024 | 6.68 | 6.68 | 6.31 | 6.39 | 6.39 | 7,206,184 |
| Oct 01, 2024 | 6.90 | 6.94 | 6.65 | 6.70 | 6.70 | 4,912,026 |
| Sep 30, 2024 | 6.98 | 6.99 | 6.76 | 6.84 | 6.84 | 3,981,163 |
| Sep 27, 2024 | 6.97 | 7.13 | 6.96 | 7.01 | 7.01 | 4,614,618 |
| Sep 26, 2024 | 6.74 | 6.97 | 6.73 | 6.92 | 6.92 | 5,762,097 |
| Sep 25, 2024 | 6.69 | 6.77 | 6.66 | 6.67 | 6.67 | 3,459,499 |
| Sep 24, 2024 | 6.68 | 6.82 | 6.60 | 6.69 | 6.69 | 4,336,073 |
| Sep 23, 2024 | 6.56 | 6.71 | 6.50 | 6.61 | 6.61 | 3,713,055 |
| Sep 20, 2024 | 6.56 | 6.73 | 6.51 | 6.55 | 6.55 | 5,869,020 |
| Sep 19, 2024 | 6.51 | 6.68 | 6.46 | 6.65 | 6.65 | 4,698,785 |
| Sep 18, 2024 | 6.30 | 6.48 | 6.25 | 6.44 | 6.44 | 4,338,322 |
| Sep 17, 2024 | 6.05 | 6.31 | 6.03 | 6.30 | 6.30 | 4,519,008 |
| Sep 16, 2024 | 5.93 | 6.01 | 5.88 | 6.01 | 6.01 | 1,622,237 |
| Sep 13, 2024 | 5.87 | 5.97 | 5.85 | 5.94 | 5.94 | 1,876,624 |
| Sep 12, 2024 | 5.85 | 5.94 | 5.76 | 5.85 | 5.85 | 2,893,745 |
| Sep 11, 2024 | 5.84 | 5.89 | 5.75 | 5.81 | 5.81 | 1,623,064 |
| Sep 10, 2024 | 5.82 | 5.89 | 5.76 | 5.83 | 5.83 | 1,330,777 |
| Sep 09, 2024 | 5.80 | 5.88 | 5.80 | 5.83 | 5.83 | 1,432,557 |
| Sep 06, 2024 | 5.90 | 5.92 | 5.77 | 5.77 | 5.77 | 1,788,881 |
| Sep 05, 2024 | 5.76 | 5.98 | 5.74 | 5.91 | 5.91 | 1,713,355 |
| Sep 04, 2024 | 5.75 | 5.86 | 5.70 | 5.82 | 5.82 | 2,998,426 |
| Sep 03, 2024 | 5.96 | 5.98 | 5.86 | 5.95 | 5.95 | 1,955,866 |
| Sep 02, 2024 | 5.99 | 5.99 | 5.82 | 5.97 | 5.97 | 1,837,562 |
| Aug 30, 2024 | 6.14 | 6.18 | 5.90 | 5.96 | 5.96 | 4,444,075 |
| Aug 29, 2024 | 6.12 | 6.22 | 6.10 | 6.15 | 6.15 | 1,846,024 |
| Aug 28, 2024 | 6.20 | 6.28 | 6.10 | 6.10 | 6.10 | 2,788,098 |
| Aug 27, 2024 | 5.92 | 6.19 | 5.89 | 6.18 | 6.18 | 3,585,190 |
| Aug 26, 2024 | 5.84 | 5.91 | 5.81 | 5.89 | 5.89 | 1,416,396 |
| Aug 23, 2024 | 5.73 | 5.86 | 5.73 | 5.85 | 5.85 | 2,778,679 |
| Aug 22, 2024 | 5.73 | 5.83 | 5.71 | 5.75 | 5.75 | 1,604,859 |
| Aug 21, 2024 | 5.75 | 5.86 | 5.71 | 5.71 | 5.71 | 2,152,503 |
| Aug 20, 2024 | 5.83 | 5.93 | 5.79 | 5.79 | 5.79 | 2,279,317 |
| Aug 19, 2024 | 5.80 | 5.84 | 5.77 | 5.82 | 5.82 | 1,744,814 |
| Aug 16, 2024 | 5.71 | 5.82 | 5.69 | 5.78 | 5.78 | 3,581,314 |
| Aug 15, 2024 | 5.64 | 5.72 | 5.48 | 5.66 | 5.66 | 5,615,537 |
| Aug 14, 2024 | 5.85 | 5.88 | 5.54 | 5.60 | 5.60 | 8,036,519 |
| Aug 13, 2024 | 5.36 | 5.59 | 5.36 | 5.54 | 5.54 | 3,720,533 |
| Aug 12, 2024 | 5.42 | 5.48 | 5.34 | 5.35 | 5.35 | 2,253,914 |
| Aug 09, 2024 | 5.35 | 5.51 | 5.33 | 5.37 | 5.37 | 2,401,500 |
| Aug 08, 2024 | 5.31 | 5.35 | 5.25 | 5.31 | 5.31 | 2,318,451 |
| Aug 07, 2024 | 5.36 | 5.45 | 5.30 | 5.35 | 5.35 | 3,842,096 |
| Aug 06, 2024 | 5.52 | 5.52 | 5.23 | 5.32 | 5.32 | 3,392,936 |
| Aug 05, 2024 | 5.22 | 5.39 | 5.05 | 5.36 | 5.36 | 8,313,261 |
| Aug 02, 2024 | 5.70 | 5.70 | 5.48 | 5.56 | 5.56 | 7,256,380 |
| Aug 01, 2024 | 5.95 | 5.97 | 5.78 | 5.80 | 5.80 | 2,612,514 |
| Jul 31, 2024 | 6.13 | 6.18 | 5.97 | 5.97 | 5.97 | 2,709,320 |
| Jul 30, 2024 | 6.07 | 6.20 | 6.07 | 6.08 | 6.08 | 1,624,278 |
| Jul 29, 2024 | 6.11 | 6.12 | 6.00 | 6.05 | 6.05 | 1,832,695 |
| Jul 26, 2024 | 6.01 | 6.16 | 5.99 | 6.08 | 6.08 | 2,305,910 |
| Jul 25, 2024 | 5.97 | 6.00 | 5.78 | 6.00 | 6.00 | 3,843,499 |
| Jul 24, 2024 | 5.95 | 6.15 | 5.95 | 6.01 | 6.01 | 4,192,755 |
| Jul 23, 2024 | 6.29 | 6.32 | 5.84 | 5.95 | 5.95 | 9,379,556 |
| Jul 22, 2024 | 6.45 | 6.48 | 6.15 | 6.27 | 6.27 | 9,311,060 |
| Jul 19, 2024 | 6.66 | 6.71 | 6.41 | 6.55 | 6.55 | 10,537,560 |
| Jul 18, 2024 | 7.13 | 7.20 | 6.75 | 6.75 | 6.75 | 5,997,736 |
| Jul 17, 2024 | 6.92 | 7.24 | 6.92 | 7.15 | 7.15 | 6,849,874 |
| Jul 16, 2024 | 6.76 | 6.93 | 6.74 | 6.92 | 6.92 | 2,676,491 |
| Jul 15, 2024 | 6.67 | 6.82 | 6.64 | 6.79 | 6.79 | 2,311,243 |
| Jul 12, 2024 | 6.75 | 6.76 | 6.54 | 6.73 | 6.73 | 3,906,365 |
| Jul 11, 2024 | 6.68 | 6.77 | 6.56 | 6.73 | 6.73 | 4,744,763 |
| Jul 10, 2024 | 6.62 | 6.74 | 6.58 | 6.64 | 6.64 | 1,926,213 |
| Jul 09, 2024 | 6.72 | 6.77 | 6.54 | 6.58 | 6.58 | 2,581,890 |
| Jul 08, 2024 | 6.55 | 6.76 | 6.54 | 6.74 | 6.74 | 3,410,319 |
| Jul 05, 2024 | 6.50 | 6.72 | 6.49 | 6.52 | 6.52 | 3,199,545 |
| Jul 04, 2024 | 6.53 | 6.55 | 6.45 | 6.47 | 6.47 | 1,668,417 |
| Jul 03, 2024 | 6.50 | 6.58 | 6.45 | 6.52 | 6.52 | 4,005,610 |
| Jul 02, 2024 | 6.50 | 6.53 | 6.34 | 6.43 | 6.43 | 7,416,501 |
| Jul 01, 2024 | 6.67 | 6.75 | 6.61 | 6.62 | 6.62 | 2,555,055 |
| Jun 28, 2024 | 6.67 | 6.73 | 6.59 | 6.60 | 6.60 | 2,661,603 |
| Jun 27, 2024 | 6.60 | 6.75 | 6.55 | 6.65 | 6.65 | 4,155,071 |
| Jun 26, 2024 | 6.90 | 6.96 | 6.54 | 6.54 | 6.54 | 5,187,261 |
| Jun 25, 2024 | 6.79 | 6.92 | 6.68 | 6.92 | 6.92 | 3,407,995 |
| Jun 24, 2024 | 6.80 | 6.98 | 6.73 | 6.86 | 6.86 | 2,397,627 |
| Jun 21, 2024 | 6.83 | 6.94 | 6.72 | 6.76 | 6.76 | 13,899,648 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.