Citigroup Inc. - TRVC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.43	97.32	97.32	98.55	96.74	1,382
February 19, 2026	98.41	97.85	97.85	98.76	97.41	2,028
February 18, 2026	96.42	98.7	98.7	98.98	96.42	4,685
February 17, 2026	93.9	96.2	96.2	96.62	93.23	2,185
February 16, 2026	93.97	93.41	93.41	93.97	93.36	582
February 13, 2026	94.85	93.44	93.44	94.85	92.22	2,252
February 12, 2026	99.13	98.89	98.89	100.24	98.89	1,347
February 11, 2026	101.96	100.72	100.72	104.6	100.52	25,192
February 10, 2026	103.76	102.46	102.46	104.8	102.2	1,153
February 09, 2026	103.46	104.54	104.54	104.68	102.76	2,294
February 06, 2026	97.68	103.34	103.34	103.34	97.68	1,720
February 05, 2026	99.34	97.13	97.13	99.83	96.08	2,186
February 04, 2026	99.29	101.2	101.2	101.36	99.29	1,094
February 03, 2026	98.11	99.52	99.52	100.52	98.11	1,117
February 02, 2026	96.37	98.47	98.47	98.47	96.26	2,904
January 30, 2026	96.16	96.76	96.76	97.7	96.16	68
January 29, 2026	94.68	95.36	95.36	97.09	94.68	1,367
January 28, 2026	95.9	96.01	96.01	96.44	95.32	1,040
January 27, 2026	96.28	95.44	95.44	96.66	95.44	561
January 26, 2026	95.72	96.69	96.69	96.95	95.72	933
January 23, 2026	99.01	96.97	96.97	99.01	96.97	871
January 22, 2026	97.52	97.97	97.97	98.48	97.52	3,208
January 21, 2026	96.84	97.3	97.3	98.32	96.24	3,241
January 20, 2026	98.54	98.24	98.24	98.84	97.78	2,499
January 19, 2026	100.44	99.78	99.78	101.1	99.76	747
January 16, 2026	101.32	102.08	102.08	102.52	100.9	2,290
January 15, 2026	96.49	100.88	100.88	101.14	96.49	3,485
January 14, 2026	99.67	96.49	96.49	101.48	96.34	6,277
January 13, 2026	101.1	100.86	100.86	101.36	100.72	1,612
January 12, 2026	102.14	100.18	100.18	102.4	99.26	10,652
January 09, 2026	103.76	104.48	104.48	104.48	103.34	926
January 08, 2026	103.76	104.7	104.7	104.7	103.32	1,317
January 07, 2026	105.12	103.56	103.56	105.12	102.98	2,259
January 06, 2026	105.16	105.64	105.64	106	104.94	3,762
January 05, 2026	101.46	105.1	105.1	105.44	101.28	2,866
January 02, 2026	100.5	100.34	100.34	100.54	99.75	305
December 30, 2025	100.2	100.76	100.76	100.76	100.2	71
December 29, 2025	102.2	100.74	100.74	102.66	100.74	742
December 23, 2025	100.52	101.82	101.82	101.82	100.2	682
December 22, 2025	98.36	100.58	100.58	100.58	97.99	4,425
December 19, 2025	96.86	98.03	98.03	98.07	96.53	491
December 18, 2025	94.73	96.82	96.82	96.84	94.73	769
December 17, 2025	95.09	95.13	95.13	96.19	94.99	460
December 16, 2025	95.89	94.52	94.52	96.1	94.44	303
December 15, 2025	96.02	95.68	95.68	96.35	95.49	529
December 12, 2025	95.4	95.29	95.29	96.78	95.21	1,638
December 11, 2025	95.38	95.22	95.22	95.38	94.39	934
December 10, 2025	94.05	95.08	95.08	95.09	93.68	810
December 09, 2025	93.36	94.19	94.19	94.19	93.36	356
December 08, 2025	93.91	93.87	93.87	94.32	93.66	648
December 05, 2025	92.34	93.5	93.5	93.68	92.34	687
December 04, 2025	91.52	92.79	92.79	92.79	91.37	1,328
December 03, 2025	88.75	90.39	90.39	90.41	88.29	1,038
December 02, 2025	87.85	89.42	89.42	89.66	87.85	939
December 01, 2025	89.14	88.75	88.75	89.66	88.16	519
November 28, 2025	88.98	89.93	89.93	89.93	88.45	874
November 27, 2025	89.04	88.38	88.38	89.04	87.73	40
November 26, 2025	86.87	88.72	88.72	89.05	86.87	762
November 25, 2025	86.3	86.96	86.96	87.9	86.13	2,163
November 24, 2025	86.25	86.97	86.97	87.16	85.46	1,347

Citigroup Inc. (TRVC.DE) XETRA