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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	83.07	84.63	84.63	84.64	82.68	3,407
October 13, 2025	82.12	83.71	83.71	83.71	82.12	3,052
October 10, 2025	83.11	81.81	81.81	84.17	81.81	1,572
October 09, 2025	83.92	82.81	82.81	83.92	82.44	1,497
October 08, 2025	84.4	84.01	84.01	84.44	83.29	633
October 07, 2025	84.22	83.49	83.49	84.28	83.49	224
October 06, 2025	84.04	84.01	84.01	85.43	83.4	1,700
October 03, 2025	83.5	83.46	83.46	83.5	83.11	53
October 02, 2025	84.26	82.9	82.9	84.26	82.9	1,592
October 01, 2025	85.57	84.95	84.95	85.87	84.83	816
September 30, 2025	87.62	85.35	85.35	88.25	84.81	876
September 29, 2025	88.63	87.87	87.87	88.89	87.87	1,810
September 26, 2025	87.77	88.5	88.5	88.55	87.45	1,495
September 25, 2025	87.21	87.43	87.43	87.5	85.88	272
September 24, 2025	87.52	87.81	87.81	88.52	87.52	120
September 23, 2025	87.81	88.84	88.84	89.38	87.7	19,609
September 22, 2025	87.49	87.36	87.36	87.49	86.33	1,652
September 19, 2025	87.12	87.08	87.08	87.2	86.7	528
September 18, 2025	86.55	86.69	86.69	86.93	86.36	889
September 17, 2025	84.71	85.77	85.77	86.02	84.71	444
September 16, 2025	84.65	83.98	83.98	84.65	83.98	653
September 15, 2025	85.09	84.71	84.71	85.09	84.67	824
September 12, 2025	84.52	84.69	84.69	84.69	84.05	238
September 11, 2025	82.37	82.37	82.37	82.37	82.37	0
September 10, 2025	82.9	82.37	82.37	83.49	82.37	703
September 09, 2025	81.47	83.62	83.62	83.62	81.43	1,915
September 08, 2025	81.73	81.19	81.19	81.73	80.74	315
September 05, 2025	83.16	81.09	81.09	83.16	81.09	372
September 04, 2025	81.51	82.76	82.76	83.03	81.51	161
September 03, 2025	80.83	80.51	80.51	81.21	80.51	161
September 02, 2025	83.18	80.4	80.4	83.18	80.21	3,934
September 01, 2025	82.7	82.64	82.64	82.73	82.52	48
August 29, 2025	82.79	82.39	82.39	82.95	82.33	365
August 28, 2025	83.52	82.97	82.97	83.67	82.97	316
August 27, 2025	82.42	83.72	83.72	83.72	82.42	629
August 26, 2025	80.93	81.23	81.23	81.23	80.93	24
August 25, 2025	81.62	81.66	81.66	81.7	81.32	305
August 22, 2025	79.76	79.76	79.76	79.76	79.76	0
August 21, 2025	80.39	79.76	79.76	80.39	79.49	35
August 20, 2025	80.11	77.89	77.89	80.48	77.89	69
August 19, 2025	80.41	80.69	80.69	80.72	80.4	440
August 18, 2025	80.17	80.45	80.45	80.45	80	769

Citigroup Inc. (TRVC.DE) XETRA