Traumhaus AG - TRU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2024	0.7	0.7	0.7	0.7	0.7	0
February 09, 2024	0.75	0.7	0.7	0.75	0.7	2,596
February 08, 2024	0.72	0.72	0.72	0.72	0.68	1,224
February 07, 2024	0.8	0.76	0.76	0.8	0.76	3,699
February 06, 2024	0.77	0.77	0.77	0.77	0.77	0
February 05, 2024	0.75	0.77	0.77	0.77	0.75	1,000
February 02, 2024	0.7	0.66	0.66	0.7	0.65	4,000
February 01, 2024	0.55	0.55	0.55	0.55	0.55	264
January 31, 2024	0.53	0.53	0.53	0.53	0.53	0
January 30, 2024	0.61	0.48	0.48	0.61	0.48	2,275
January 29, 2024	0.76	0.63	0.63	0.76	0.63	5,796
January 26, 2024	0.78	0.73	0.73	0.78	0.71	7,700
January 25, 2024	0.74	0.79	0.79	0.79	0.74	2,000
January 24, 2024	0.68	0.68	0.68	0.68	0.68	0
January 23, 2024	0.67	0.68	0.68	0.68	0.65	5,624
January 22, 2024	0.71	0.65	0.65	0.71	0.65	26,151
January 19, 2024	0.65	0.7	0.7	0.7	0.65	5,000
January 18, 2024	0.4	0.7	0.7	0.71	0.36	32,300
January 17, 2024	0.4	0.36	0.36	0.4	0.32	6,000
January 16, 2024	0.45	0.4	0.4	0.5	0.33	13,518
January 15, 2024	0.94	0.9	0.9	0.94	0.9	1,100
January 12, 2024	0.94	0.99	0.99	0.99	0.94	1,250
January 11, 2024	1.07	0.99	0.99	1.07	0.99	4,100
January 10, 2024	1.17	1.02	1.02	1.18	0.88	4,094
January 09, 2024	0.95	1.13	1.13	1.25	0.92	11,648
January 08, 2024	0.62	0.69	0.69	0.69	0.62	2,300
January 05, 2024	0.56	0.59	0.59	0.59	0.56	4,631
January 04, 2024	0.61	0.53	0.53	0.61	0.49	15,074
January 03, 2024	0.55	0.56	0.56	0.59	0.55	1,850
January 02, 2024	0.6	0.52	0.52	0.6	0.48	19,885
December 29, 2023	0.55	0.48	0.48	0.55	0.41	4,380
December 28, 2023	0.35	0.48	0.48	0.48	0.35	11,735
December 27, 2023	0.31	0.31	0.31	0.31	0.27	17,000
December 22, 2023	0.28	0.31	0.31	0.35	0.28	7,619
December 21, 2023	0.33	0.3	0.3	0.33	0.3	270
December 20, 2023	0.3	0.31	0.31	0.31	0.27	12,220
December 19, 2023	0.34	0.32	0.32	0.34	0.32	6,682
December 18, 2023	0.3	0.32	0.32	0.32	0.3	33
December 15, 2023	0.33	0.32	0.32	0.33	0.3	12,000
December 14, 2023	0.33	0.32	0.32	0.33	0.32	800
December 13, 2023	0.3	0.3	0.3	0.3	0.3	0
December 12, 2023	0.33	0.33	0.33	0.33	0.33	0
December 11, 2023	0.3	0.3	0.3	0.3	0.27	2,660
December 08, 2023	0.35	0.3	0.3	0.35	0.26	5,245
December 07, 2023	0.29	0.32	0.32	0.32	0.28	14,620
December 06, 2023	0.31	0.29	0.29	0.32	0.26	59,982
December 05, 2023	0.34	0.33	0.33	0.39	0.33	25,516
December 04, 2023	0.27	0.32	0.32	0.36	0.27	38,297
December 01, 2023	0.28	0.26	0.26	0.28	0.25	18,640
November 30, 2023	2.24	0.28	0.28	2.24	0.27	201,597
November 29, 2023	2.28	2.2	2.2	2.28	2.2	1,000
November 28, 2023	2.6	2.58	2.58	2.6	2.58	237
November 27, 2023	2.4	2.48	2.48	2.48	2.4	100
November 24, 2023	2.4	2.44	2.44	2.44	2.4	264
November 23, 2023	2.4	2.38	2.38	2.5	2.38	2,035
November 22, 2023	2.6	2.68	2.68	2.8	2.3	14,063
November 21, 2023	3.18	3.06	3.06	3.18	3	2,396
November 20, 2023	2.96	3	3	3.18	2.96	2,300
November 17, 2023	3.18	3.08	3.08	3.18	3.08	310
November 16, 2023	3.2	3.2	3.2	3.2	3.18	4,626

Traumhaus AG (TRU.DE) XETRA