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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	82.38	80.53	80.53	82.38	80.37	141
August 14, 2025	81.11	81.3	81.3	81.67	80.7	911
August 13, 2025	79.33	79.33	79.33	79.33	79.33	0
August 12, 2025	79.67	79.33	79.33	79.67	79.33	343
August 11, 2025	80.07	79.67	79.67	80.11	78.85	3,535
August 08, 2025	78.44	79.25	79.25	79.25	78.44	35
August 07, 2025	79.06	79.07	79.07	80	79.06	815
August 06, 2025	78.97	79.22	79.22	79.84	78.94	1,098
August 05, 2025	80	77.9	77.9	80.15	77.9	411
August 04, 2025	78.57	79.81	79.81	80.13	78.57	902
August 01, 2025	82.21	78.56	78.04	82.21	77.33	1,204
July 31, 2025	84.49	82.86	82.31	84.49	82.6	3,916
July 30, 2025	82.1	83.07	82.52	83.36	81.84	2,372
July 29, 2025	82.71	82.14	81.6	83.25	82.14	674
July 28, 2025	81.8	82.05	81.51	82.65	81.8	936
July 25, 2025	81.12	80.71	80.71	81.44	80.71	1,185
July 24, 2025	81.45	81.99	81.99	82.3	81.45	1,003
July 23, 2025	80.11	80.85	80.85	80.96	80.11	764
July 22, 2025	79.27	80.09	80.09	80.1	78.97	2,241
July 21, 2025	80.1	80.21	80.21	80.53	79.9	1,960
July 18, 2025	80.25	80.1	80.1	80.9	79.76	1,078
July 17, 2025	77.87	79.51	79.51	79.51	77.53	230
July 16, 2025	78	75.63	75.63	78.5	75.63	1,721
July 15, 2025	75.45	77.66	77.66	77.66	74.92	1,115
July 14, 2025	73.49	74.4	74.4	74.42	73.37	2,823
July 11, 2025	74.44	73.85	73.85	74.48	73.51	558
July 10, 2025	72.94	74.41	74.41	74.41	72.93	472
July 09, 2025	73.45	73.5	73.5	73.8	73.45	351
July 08, 2025	74.8	73.54	73.54	74.8	73.54	1,024
July 07, 2025	75.13	74.99	74.99	75.68	74.99	998

Citigroup Inc. (TRVC.DE) XETRA