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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	84.78	84.75	84.75	85.48	83.98	22,048
November 20, 2025	87.56	87.38	87.38	88.99	87.08	1,111
November 19, 2025	84.71	86.51	86.51	86.85	84.56	1,658
November 18, 2025	84.34	84.93	84.93	84.95	83.35	1,185
November 17, 2025	87.08	85.88	85.88	87.08	85.6	801
November 14, 2025	86.84	86.73	86.73	86.84	84.51	2,207
November 13, 2025	89.09	88.32	88.32	89.09	88.2	1,185
November 12, 2025	87.08	89.15	89.15	89.5	87.08	2,656
November 11, 2025	87.37	87.15	87.15	87.8	86.57	526
November 10, 2025	86.99	87	87	88.97	86.99	1,172
November 07, 2025	87.89	84.73	84.73	87.89	84.57	1,228
November 06, 2025	88.33	86.84	86.84	88.5	86.84	1,106
November 05, 2025	87.97	88.13	88.13	88.39	87.65	951
November 04, 2025	87.15	88.32	88.32	88.87	86.33	3,250
November 03, 2025	87.65	87.35	87.35	87.81	86.61	1,084
October 31, 2025	86.82	86.93	86.41	87.35	86.25	1,718
October 30, 2025	85.52	87.13	86.61	87.3	85.28	1,246
October 29, 2025	87	86.56	86.04	87.45	86.47	619
October 28, 2025	86.66	86.16	85.64	87.05	86.16	968
October 27, 2025	85.79	86.39	85.87	86.72	85.27	363
October 24, 2025	83.41	85.47	84.96	85.47	83.41	446
October 23, 2025	83.44	83.45	82.95	83.92	82.95	1,454
October 22, 2025	84.8	83.2	82.7	85.5	83.2	934
October 21, 2025	85.61	84.89	84.38	85.61	84.89	186
October 20, 2025	83.9	85.18	85.18	85.23	83.55	2,553
October 17, 2025	80.6	82.83	82.83	83.13	80.37	3,658
October 16, 2025	85.93	84.08	84.08	86.32	84.08	1,175
October 15, 2025	86.82	85.91	85.91	87.79	85.91	2,731

Citigroup Inc. (TRVC.DE) XETRA