TELES AG Informationstechnologien - TLIK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	0.61	0.61	0.61	0.61	0.61	0
June 30, 2025	0.61	0.61	0.61	0.61	0.61	375
June 27, 2025	0.59	0.59	0.59	0.59	0.59	375
June 26, 2025	0.57	0.57	0.57	0.57	0.57	3,300
June 25, 2025	0.5	0.5	0.5	0.5	0.5	0
June 24, 2025	0.5	0.5	0.5	0.5	0.5	3,300
June 23, 2025	0.69	0.69	0.69	0.69	0.69	0
June 20, 2025	0.69	0.69	0.69	0.69	0.69	3,300
June 19, 2025	0.72	0.72	0.72	0.72	0.72	224
June 18, 2025	0.71	0.71	0.71	0.71	0.71	224
June 17, 2025	0.73	0.73	0.73	0.73	0.73	224
June 16, 2025	0.71	0.71	0.71	0.71	0.71	224
June 13, 2025	0.7	0.7	0.7	0.7	0.7	224
June 12, 2025	0.68	0.68	0.68	0.68	0.68	224
June 11, 2025	0.69	0.69	0.69	0.69	0.69	224
June 10, 2025	0.66	0.7	0.7	0.7	0.66	224
June 09, 2025	0.7	0.69	0.69	0.7	0.69	3,958
June 06, 2025	0.67	0.67	0.67	0.67	0.63	863
June 05, 2025	0.63	0.63	0.63	0.63	0.63	31
June 04, 2025	0.58	0.62	0.62	0.62	0.58	31
June 03, 2025	0.59	0.59	0.59	0.59	0.59	15
June 02, 2025	0.59	0.55	0.55	0.59	0.55	15
May 30, 2025	0.62	0.62	0.62	0.62	0.62	20
May 29, 2025	0.58	0.6	0.6	0.6	0.58	20
May 28, 2025	0.59	0.61	0.61	0.61	0.59	50
May 27, 2025	0.58	0.62	0.62	0.66	0.58	1,665
May 26, 2025	0.6	0.62	0.62	0.66	0.6	763
May 23, 2025	0.65	0.6	0.6	0.65	0.6	48
May 22, 2025	0.6	0.6	0.6	0.6	0.6	200
May 21, 2025	0.6	0.6	0.6	0.6	0.6	200
May 20, 2025	0.6	0.6	0.6	0.6	0.6	200
May 19, 2025	0.63	0.58	0.58	0.63	0.58	200
May 16, 2025	0.59	0.59	0.59	0.59	0.59	6
May 15, 2025	0.58	0.58	0.58	0.58	0.58	1,500
May 14, 2025	0.64	0.59	0.59	0.64	0.59	1,500
May 13, 2025	0.6	0.6	0.6	0.6	0.6	902
May 12, 2025	0.61	0.61	0.61	0.61	0.61	902
May 09, 2025	0.61	0.61	0.61	0.61	0.61	902
May 08, 2025	0.65	0.61	0.61	0.65	0.61	902
May 07, 2025	0.64	0.61	0.61	0.64	0.61	62
May 06, 2025	0.59	0.59	0.59	0.59	0.59	5
May 05, 2025	0.64	0.59	0.59	0.64	0.59	107
May 02, 2025	0.61	0.61	0.61	0.61	0.61	155
April 30, 2025	0.56	0.61	0.61	0.65	0.56	155
April 29, 2025	0.58	0.61	0.61	0.61	0.58	2,000
April 28, 2025	0.47	0.47	0.47	0.48	0.43	6
April 25, 2025	0.43	0.48	0.48	0.48	0.43	1,171
April 24, 2025	0.48	0.48	0.48	0.57	0.48	254
April 23, 2025	0.54	0.52	0.52	0.54	0.52	49
April 22, 2025	0.52	0.52	0.52	0.52	0.52	4,493

TELES AG Informationstechnologien (TLIK.DE) XETRA