XETRA - Delayed Quote EUR
TUI AG (TUI1.DE)
At close: November 6 at 5:35 PM GMT+1
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 0.00 | 0.00 | 0.00 | 7.69 | 7.69 | - |
| Nov 5, 2024 | 7.70 | 7.75 | 7.56 | 7.69 | 7.69 | 2,727,754 |
| Nov 4, 2024 | 7.60 | 7.70 | 7.57 | 7.69 | 7.69 | 1,789,801 |
| Nov 1, 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 9, 2024 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 2,360,639 |
| Oct 8, 2024 | 6.58 | 6.76 | 6.55 | 6.76 | 6.76 | 1,985,158 |
| Oct 7, 2024 | 6.62 | 6.68 | 6.50 | 6.67 | 6.67 | 2,323,076 |
| Oct 4, 2024 | 6.39 | 6.57 | 6.36 | 6.55 | 6.55 | 2,398,211 |
| Oct 3, 2024 | 6.38 | 6.54 | 6.35 | 6.39 | 6.39 | 2,642,239 |
| Oct 2, 2024 | 6.68 | 6.68 | 6.31 | 6.39 | 6.39 | 7,206,184 |
| Oct 1, 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 9, 2024 | 5.80 | 5.88 | 5.80 | 5.83 | 5.83 | 1,432,557 |
| Sep 6, 2024 | 5.90 | 5.92 | 5.77 | 5.77 | 5.77 | 1,788,881 |
| Sep 5, 2024 | 5.76 | 5.98 | 5.74 | 5.91 | 5.91 | 1,713,355 |
| Sep 4, 2024 | 5.75 | 5.86 | 5.70 | 5.82 | 5.82 | 2,998,426 |
| Sep 3, 2024 | 5.96 | 5.98 | 5.86 | 5.95 | 5.95 | 1,955,866 |
| Sep 2, 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 9, 2024 | 5.35 | 5.51 | 5.33 | 5.37 | 5.37 | 2,401,500 |
| Aug 8, 2024 | 5.31 | 5.35 | 5.25 | 5.31 | 5.31 | 2,318,451 |
| Aug 7, 2024 | 5.36 | 5.45 | 5.30 | 5.35 | 5.35 | 3,842,096 |
| Aug 6, 2024 | 5.52 | 5.52 | 5.23 | 5.32 | 5.32 | 3,392,936 |
| Aug 5, 2024 | 5.22 | 5.39 | 5.05 | 5.36 | 5.36 | 8,313,261 |
| Aug 2, 2024 | 5.70 | 5.70 | 5.48 | 5.56 | 5.56 | 7,256,380 |
| Aug 1, 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 9, 2024 | 6.72 | 6.77 | 6.54 | 6.58 | 6.58 | 2,581,890 |
| Jul 8, 2024 | 6.55 | 6.76 | 6.54 | 6.74 | 6.74 | 3,410,319 |
| Jul 5, 2024 | 6.50 | 6.72 | 6.49 | 6.52 | 6.52 | 3,199,545 |
| Jul 4, 2024 | 6.53 | 6.55 | 6.45 | 6.47 | 6.47 | 1,668,417 |
| Jul 3, 2024 | 6.50 | 6.58 | 6.45 | 6.52 | 6.52 | 4,005,610 |
| Jul 2, 2024 | 6.50 | 6.53 | 6.34 | 6.43 | 6.43 | 7,416,501 |
| Jul 1, 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 |
| Jun 20, 2024 | 6.83 | 6.92 | 6.48 | 6.87 | 6.87 | 5,041,745 |
| Jun 19, 2024 | 6.87 | 6.94 | 6.83 | 6.85 | 6.85 | 1,646,134 |
| Jun 18, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Jun 17, 2024 | 6.82 | 7.11 | 6.82 | 6.96 | 6.96 | 3,004,058 |
| Jun 14, 2024 | 7.08 | 7.10 | 6.77 | 6.77 | 6.77 | 3,777,818 |
| Jun 13, 2024 | 7.16 | 7.21 | 7.01 | 7.01 | 7.01 | 4,912,886 |
| Jun 12, 2024 | 7.04 | 7.20 | 6.97 | 7.19 | 7.19 | 3,406,788 |
| Jun 11, 2024 | 7.10 | 7.28 | 7.01 | 7.03 | 7.03 | 3,324,481 |
| Jun 10, 2024 | 6.97 | 7.15 | 6.89 | 7.10 | 7.10 | 5,705,961 |
| Jun 7, 2024 | 7.02 | 7.12 | 6.86 | 6.99 | 6.99 | 3,459,447 |
| Jun 6, 2024 | 7.44 | 7.45 | 7.07 | 7.11 | 7.11 | 5,568,068 |
| Jun 5, 2024 | 7.01 | 7.45 | 6.98 | 7.29 | 7.29 | 8,818,656 |
| Jun 4, 2024 | 7.00 | 7.03 | 6.78 | 6.91 | 6.91 | 6,246,146 |
| Jun 3, 2024 | 6.40 | 6.85 | 6.38 | 6.80 | 6.80 | 7,263,811 |
| May 31, 2024 | 6.43 | 6.49 | 6.27 | 6.34 | 6.34 | 8,567,795 |
| May 30, 2024 | 6.41 | 6.46 | 6.28 | 6.46 | 6.46 | 4,394,138 |
| May 29, 2024 | 6.64 | 6.64 | 6.47 | 6.49 | 6.49 | 2,976,305 |
| May 28, 2024 | 6.57 | 6.77 | 6.54 | 6.70 | 6.70 | 3,930,942 |
| May 27, 2024 | 6.54 | 6.57 | 6.47 | 6.54 | 6.54 | 1,133,981 |
| May 24, 2024 | 6.29 | 6.48 | 6.21 | 6.48 | 6.48 | 2,889,716 |
| May 23, 2024 | 6.35 | 6.49 | 6.27 | 6.32 | 6.32 | 2,448,703 |
| May 22, 2024 | 6.36 | 6.39 | 6.26 | 6.39 | 6.39 | 2,315,470 |
| May 21, 2024 | 6.45 | 6.46 | 6.31 | 6.34 | 6.34 | 2,825,967 |
| May 20, 2024 | 6.52 | 6.56 | 6.43 | 6.49 | 6.49 | 1,667,109 |
| May 17, 2024 | 6.69 | 6.72 | 6.40 | 6.53 | 6.53 | 5,479,458 |
| May 16, 2024 | 6.96 | 6.98 | 6.68 | 6.71 | 6.71 | 3,836,494 |
| May 15, 2024 | 6.86 | 7.21 | 6.68 | 6.90 | 6.90 | 6,331,764 |
| May 14, 2024 | 6.99 | 7.13 | 6.83 | 7.00 | 7.00 | 4,223,095 |
| May 13, 2024 | 6.79 | 6.95 | 6.70 | 6.92 | 6.92 | 2,766,594 |
| May 10, 2024 | 6.68 | 6.87 | 6.60 | 6.75 | 6.75 | 2,582,170 |
| May 9, 2024 | 6.64 | 6.78 | 6.60 | 6.65 | 6.65 | 1,576,652 |
| May 8, 2024 | 6.71 | 6.75 | 6.59 | 6.65 | 6.65 | 2,572,798 |
| May 7, 2024 | 6.79 | 6.86 | 6.61 | 6.69 | 6.69 | 3,224,926 |
| May 6, 2024 | 6.68 | 6.78 | 6.63 | 6.73 | 6.73 | 1,177,029 |
| May 3, 2024 | 6.68 | 6.76 | 6.62 | 6.64 | 6.64 | 1,374,814 |
| May 2, 2024 | 6.70 | 6.71 | 6.56 | 6.62 | 6.62 | 1,743,264 |
| Apr 30, 2024 | 6.83 | 6.87 | 6.64 | 6.64 | 6.64 | 1,320,539 |
| Apr 29, 2024 | 6.83 | 6.83 | 6.71 | 6.82 | 6.82 | 1,418,758 |
| Apr 26, 2024 | 6.79 | 6.84 | 6.74 | 6.75 | 6.75 | 1,799,591 |
| Apr 25, 2024 | 6.71 | 6.87 | 6.64 | 6.71 | 6.71 | 1,684,502 |
| Apr 24, 2024 | 6.93 | 6.94 | 6.71 | 6.72 | 6.72 | 2,049,791 |
| Apr 23, 2024 | 6.90 | 7.00 | 6.82 | 6.90 | 6.90 | 2,031,182 |
| Apr 22, 2024 | 6.81 | 6.97 | 6.79 | 6.83 | 6.83 | 2,575,241 |
| Apr 19, 2024 | 6.56 | 6.72 | 6.55 | 6.68 | 6.68 | 2,410,376 |
| Apr 18, 2024 | 6.65 | 6.77 | 6.61 | 6.72 | 6.72 | 2,144,274 |
| Apr 17, 2024 | 6.68 | 6.76 | 6.54 | 6.57 | 6.57 | 2,864,853 |
| Apr 16, 2024 | 7.00 | 7.01 | 6.64 | 6.69 | 6.69 | 6,899,813 |
| Apr 15, 2024 | 7.28 | 7.49 | 7.19 | 7.20 | 7.20 | 3,622,082 |
| Apr 12, 2024 | 7.64 | 7.74 | 7.23 | 7.35 | 7.35 | 5,000,676 |
| Apr 11, 2024 | 7.88 | 7.92 | 7.38 | 7.51 | 7.51 | 5,041,876 |
| Apr 10, 2024 | 7.95 | 8.00 | 7.80 | 7.91 | 7.91 | 3,263,622 |
| Apr 9, 2024 | 7.94 | 8.02 | 7.88 | 7.89 | 7.89 | 3,035,935 |
| Apr 8, 2024 | 7.73 | 7.97 | 7.68 | 7.86 | 7.86 | 4,490,645 |
| Apr 5, 2024 | 7.49 | 7.66 | 7.47 | 7.59 | 7.59 | 2,568,410 |
| Apr 4, 2024 | 7.50 | 7.75 | 7.40 | 7.74 | 7.74 | 3,087,807 |
| Apr 3, 2024 | 7.45 | 7.49 | 7.31 | 7.48 | 7.48 | 1,786,717 |
| Apr 2, 2024 | 7.71 | 7.80 | 7.32 | 7.40 | 7.40 | 4,595,568 |
| Mar 28, 2024 | 7.58 | 7.74 | 7.53 | 7.64 | 7.64 | 2,421,244 |
| Mar 27, 2024 | 7.51 | 7.68 | 7.42 | 7.55 | 7.55 | 3,952,698 |
| Mar 26, 2024 | 7.15 | 7.62 | 7.14 | 7.49 | 7.49 | 7,689,851 |
| Mar 25, 2024 | 6.77 | 7.16 | 6.77 | 7.16 | 7.16 | 4,948,461 |
| Mar 22, 2024 | 6.80 | 6.97 | 6.80 | 6.88 | 6.88 | 1,594,033 |
| Mar 21, 2024 | 6.80 | 6.98 | 6.78 | 6.80 | 6.80 | 2,640,647 |
| Mar 20, 2024 | 6.56 | 6.73 | 6.47 | 6.72 | 6.72 | 2,199,663 |
| Mar 19, 2024 | 6.58 | 6.59 | 6.46 | 6.58 | 6.58 | 1,366,389 |
| Mar 18, 2024 | 6.62 | 6.78 | 6.55 | 6.56 | 6.56 | 1,844,346 |
| Mar 15, 2024 | 6.64 | 6.74 | 6.59 | 6.63 | 6.63 | 1,580,321 |
| Mar 14, 2024 | 6.66 | 6.73 | 6.60 | 6.66 | 6.66 | 1,300,833 |
| Mar 13, 2024 | 6.76 | 6.81 | 6.66 | 6.67 | 6.67 | 1,346,756 |
| Mar 12, 2024 | 6.75 | 6.82 | 6.63 | 6.72 | 6.72 | 2,209,947 |
| Mar 11, 2024 | 6.65 | 6.74 | 6.59 | 6.72 | 6.72 | 1,491,549 |
| Mar 8, 2024 | 6.79 | 6.91 | 6.59 | 6.70 | 6.70 | 2,951,576 |
| Mar 7, 2024 | 6.63 | 6.91 | 6.63 | 6.77 | 6.77 | 3,920,465 |
| Mar 6, 2024 | 6.43 | 6.67 | 6.38 | 6.67 | 6.67 | 5,509,744 |
| Mar 5, 2024 | 6.21 | 6.24 | 6.03 | 6.12 | 6.12 | 3,629,095 |
| Mar 4, 2024 | 6.43 | 6.43 | 6.24 | 6.29 | 6.29 | 2,668,993 |
| Mar 1, 2024 | 6.49 | 6.58 | 6.35 | 6.42 | 6.42 | 1,837,120 |
| Feb 29, 2024 | 6.52 | 6.61 | 6.34 | 6.47 | 6.47 | 3,309,705 |
| Feb 28, 2024 | 6.65 | 6.65 | 6.51 | 6.54 | 6.54 | 1,912,790 |
| Feb 27, 2024 | 6.55 | 6.69 | 6.51 | 6.64 | 6.64 | 1,883,668 |
| Feb 26, 2024 | 6.60 | 6.64 | 6.46 | 6.55 | 6.55 | 1,848,210 |
| Feb 23, 2024 | 6.82 | 6.82 | 6.57 | 6.60 | 6.60 | 2,854,756 |
| Feb 22, 2024 | 6.70 | 7.00 | 6.68 | 6.87 | 6.87 | 5,676,892 |
| Feb 21, 2024 | 6.49 | 6.70 | 6.47 | 6.62 | 6.62 | 2,496,045 |
| Feb 20, 2024 | 6.40 | 6.68 | 6.40 | 6.50 | 6.50 | 2,259,229 |
| Feb 19, 2024 | 6.49 | 6.56 | 6.42 | 6.45 | 6.45 | 1,817,417 |
| Feb 16, 2024 | 6.28 | 6.53 | 6.22 | 6.50 | 6.50 | 4,354,243 |
| Feb 15, 2024 | 6.45 | 6.50 | 6.23 | 6.26 | 6.26 | 5,252,620 |
| Feb 14, 2024 | 6.89 | 6.89 | 6.33 | 6.36 | 6.36 | 7,882,001 |
| Feb 13, 2024 | 7.30 | 7.40 | 6.31 | 6.83 | 6.83 | 12,649,289 |
| Feb 12, 2024 | 6.51 | 6.87 | 6.51 | 6.83 | 6.83 | 4,448,534 |
| Feb 9, 2024 | 6.40 | 6.55 | 6.37 | 6.45 | 6.45 | 1,972,600 |
| Feb 8, 2024 | 6.36 | 6.57 | 6.34 | 6.40 | 6.40 | 1,708,343 |
| Feb 7, 2024 | 6.36 | 6.38 | 6.24 | 6.32 | 6.32 | 1,515,247 |
| Feb 6, 2024 | 6.16 | 6.37 | 6.07 | 6.37 | 6.37 | 2,293,660 |
| Feb 5, 2024 | 6.15 | 6.34 | 6.11 | 6.14 | 6.14 | 2,299,310 |
| Feb 2, 2024 | 6.25 | 6.36 | 6.15 | 6.15 | 6.15 | 2,290,508 |
| Feb 1, 2024 | 6.41 | 6.41 | 6.14 | 6.17 | 6.17 | 2,334,634 |
| Jan 31, 2024 | 6.45 | 6.47 | 6.35 | 6.44 | 6.44 | 1,483,674 |
| Jan 30, 2024 | 6.56 | 6.58 | 6.42 | 6.47 | 6.47 | 1,354,422 |
| Jan 29, 2024 | 6.62 | 6.64 | 6.46 | 6.51 | 6.51 | 1,680,841 |
| Jan 26, 2024 | 6.65 | 6.78 | 6.60 | 6.65 | 6.65 | 1,471,604 |
| Jan 25, 2024 | 6.50 | 6.74 | 6.48 | 6.68 | 6.68 | 2,004,172 |
| Jan 24, 2024 | 6.47 | 6.55 | 6.41 | 6.54 | 6.54 | 2,199,846 |
| Jan 23, 2024 | 6.48 | 6.49 | 6.32 | 6.36 | 6.36 | 1,520,787 |
| Jan 22, 2024 | 6.39 | 6.46 | 6.37 | 6.40 | 6.40 | 1,126,844 |
| Jan 19, 2024 | 6.49 | 6.53 | 6.31 | 6.34 | 6.34 | 1,780,930 |
| Jan 18, 2024 | 6.20 | 6.40 | 6.16 | 6.39 | 6.39 | 2,532,927 |
| Jan 17, 2024 | 6.05 | 6.16 | 5.97 | 6.15 | 6.15 | 3,127,889 |
| Jan 16, 2024 | 6.35 | 6.38 | 6.11 | 6.16 | 6.16 | 3,058,151 |
| Jan 15, 2024 | 6.44 | 6.45 | 6.27 | 6.43 | 6.43 | 2,768,461 |
| Jan 12, 2024 | 6.69 | 6.71 | 6.41 | 6.45 | 6.45 | 3,516,818 |
| Jan 11, 2024 | 6.76 | 6.88 | 6.66 | 6.66 | 6.66 | 2,061,961 |
| Jan 10, 2024 | 6.82 | 6.82 | 6.70 | 6.74 | 6.74 | 2,366,643 |
| Jan 9, 2024 | 6.90 | 6.93 | 6.79 | 6.84 | 6.84 | 1,545,185 |
| Jan 8, 2024 | 6.81 | 6.87 | 6.63 | 6.87 | 6.87 | 2,250,694 |
| Jan 5, 2024 | 6.94 | 6.94 | 6.59 | 6.83 | 6.83 | 4,052,556 |
| Jan 4, 2024 | 7.03 | 7.14 | 6.93 | 7.00 | 7.00 | 2,008,360 |
| Jan 3, 2024 | 7.16 | 7.22 | 6.98 | 7.03 | 7.03 | 3,244,395 |
| Jan 2, 2024 | 7.13 | 7.29 | 7.12 | 7.17 | 7.17 | 1,967,518 |
| Dec 29, 2023 | 7.16 | 7.17 | 7.05 | 7.06 | 7.06 | 1,424,005 |
| Dec 28, 2023 | 7.11 | 7.21 | 7.07 | 7.14 | 7.14 | 1,641,759 |
| Dec 27, 2023 | 7.10 | 7.14 | 7.04 | 7.12 | 7.12 | 1,435,470 |
| Dec 22, 2023 | 7.09 | 7.16 | 7.04 | 7.10 | 7.10 | 1,504,529 |
| Dec 21, 2023 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | 2,090,642 |
| Dec 20, 2023 | 7.09 | 7.17 | 7.02 | 7.13 | 7.13 | 1,778,513 |
| Dec 19, 2023 | 6.99 | 7.14 | 6.99 | 7.12 | 7.12 | 1,959,852 |
| Dec 18, 2023 | 6.98 | 7.06 | 6.95 | 7.01 | 7.01 | 2,238,972 |
| Dec 15, 2023 | 7.23 | 7.23 | 6.97 | 7.09 | 7.09 | 4,708,438 |
| Dec 14, 2023 | 7.20 | 7.27 | 7.02 | 7.20 | 7.20 | 5,063,132 |
| Dec 13, 2023 | 7.21 | 7.26 | 6.91 | 6.98 | 6.98 | 3,733,173 |
| Dec 12, 2023 | 7.04 | 7.31 | 6.98 | 7.28 | 7.28 | 6,262,287 |
| Dec 11, 2023 | 7.30 | 7.34 | 7.03 | 7.06 | 7.06 | 5,397,082 |
| Dec 8, 2023 | 7.12 | 7.31 | 7.06 | 7.28 | 7.28 | 7,537,639 |
| Dec 7, 2023 | 6.88 | 7.19 | 6.77 | 7.13 | 7.13 | 10,546,625 |
| Dec 6, 2023 | 6.30 | 6.86 | 6.23 | 6.86 | 6.86 | 17,524,552 |
| Dec 5, 2023 | 5.82 | 5.98 | 5.72 | 5.95 | 5.95 | 3,958,078 |
| Dec 4, 2023 | 5.70 | 5.91 | 5.70 | 5.84 | 5.84 | 3,180,983 |
| Dec 1, 2023 | 5.59 | 5.68 | 5.53 | 5.68 | 5.68 | 2,459,466 |
| Nov 30, 2023 | 5.71 | 5.74 | 5.56 | 5.57 | 5.57 | 2,663,238 |
| Nov 29, 2023 | 5.64 | 5.77 | 5.63 | 5.68 | 5.68 | 2,346,716 |
| Nov 28, 2023 | 5.60 | 5.66 | 5.46 | 5.64 | 5.64 | 2,207,350 |
| Nov 27, 2023 | 5.65 | 5.72 | 5.61 | 5.65 | 5.65 | 1,000,739 |
| Nov 24, 2023 | 5.65 | 5.75 | 5.64 | 5.67 | 5.67 | 1,471,900 |
| Nov 23, 2023 | 5.72 | 5.76 | 5.55 | 5.64 | 5.64 | 2,568,946 |
| Nov 22, 2023 | 5.75 | 5.80 | 5.56 | 5.76 | 5.76 | 2,441,757 |
| Nov 21, 2023 | 5.83 | 5.95 | 5.77 | 5.77 | 5.77 | 3,194,189 |
| Nov 20, 2023 | 5.76 | 5.89 | 5.70 | 5.84 | 5.84 | 3,283,230 |
| Nov 17, 2023 | 5.53 | 5.69 | 5.53 | 5.69 | 5.69 | 3,143,918 |
| Nov 16, 2023 | 5.55 | 5.66 | 5.52 | 5.55 | 5.55 | 1,936,928 |
| Nov 15, 2023 | 5.42 | 5.68 | 5.41 | 5.59 | 5.59 | 3,704,405 |
| Nov 14, 2023 | 5.15 | 5.39 | 5.13 | 5.39 | 5.39 | 2,436,215 |
| Nov 13, 2023 | 5.07 | 5.19 | 5.07 | 5.17 | 5.17 | 1,214,198 |
| Nov 10, 2023 | 5.15 | 5.19 | 4.97 | 5.06 | 5.06 | 2,661,652 |
| Nov 9, 2023 | 5.18 | 5.27 | 5.13 | 5.23 | 5.23 | 1,479,527 |
| Nov 8, 2023 | 5.13 | 5.26 | 5.12 | 5.19 | 5.19 | 1,230,335 |
| Nov 7, 2023 | 5.09 | 5.20 | 5.09 | 5.16 | 5.16 | 1,636,319 |
| Nov 6, 2023 | 5.28 | 5.28 | 5.10 | 5.11 | 5.11 | 2,207,493 |
Related Tickers
CVC1.F Carnival Corporation & plc
22.60
+10.19%
JET2.L Jet2 plc
1,540.00
+2.87%
LMN.SW lastminute.com N.V.
17.00
+3.66%
TRIP Tripadvisor, Inc.
17.41
+5.58%
6Z1.DE Airbnb, Inc.
130.10
+1.13%
NCLH Norwegian Cruise Line Holdings Ltd.
27.76
+7.02%
CCL Carnival Corporation & plc
24.23
+7.93%
RCL Royal Caribbean Cruises Ltd.
226.64
+7.53%
BKNG Booking Holdings Inc.
5,001.19
+1.75%
EXPE Expedia Group, Inc.
171.85
+4.23%