TUI AG (TUI1.DE) XETRA
6.72
-0.18(-2.61%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
6.72
-0.18(-2.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.76 | 6.72 | 6.72 | 6.83 | 6.64 | 3.67M |
| April 01, 2026 | 6.9 | 6.9 | 6.9 | 6.99 | 6.87 | 6.13M |
| March 31, 2026 | 6.54 | 6.61 | 6.61 | 6.67 | 6.5 | 2.88M |
| March 30, 2026 | 6.57 | 6.53 | 6.53 | 6.58 | 6.47 | 3.47M |
| March 27, 2026 | 6.8 | 6.63 | 6.63 | 6.8 | 6.6 | 2.16M |
| March 26, 2026 | 6.81 | 6.8 | 6.8 | 6.87 | 6.75 | 2.42M |
| March 25, 2026 | 6.84 | 6.89 | 6.89 | 6.95 | 6.78 | 2.92M |
| March 24, 2026 | 6.9 | 6.73 | 6.73 | 6.9 | 6.69 | 3.68M |
| March 23, 2026 | 6.45 | 6.84 | 6.84 | 7.02 | 6.38 | 7.82M |
| March 20, 2026 | 6.75 | 6.61 | 6.61 | 6.81 | 6.49 | 6.75M |
| March 19, 2026 | 6.71 | 6.61 | 6.61 | 6.74 | 6.57 | 3.51M |
| March 18, 2026 | 6.93 | 6.81 | 6.81 | 6.98 | 6.79 | 3.94M |
| March 17, 2026 | 6.77 | 6.84 | 6.84 | 6.89 | 6.69 | 4.52M |
| March 16, 2026 | 6.65 | 6.76 | 6.76 | 6.83 | 6.57 | 4.95M |
| March 13, 2026 | 6.64 | 6.6 | 6.6 | 6.68 | 6.56 | 4.18M |
| March 12, 2026 | 7.01 | 6.72 | 6.72 | 7.02 | 6.6 | 8.64M |
| March 11, 2026 | 7.1 | 7.07 | 7.07 | 7.2 | 7.03 | 2.85M |
| March 10, 2026 | 7.2 | 7.13 | 7.13 | 7.26 | 7.06 | 4.01M |
| March 09, 2026 | 6.93 | 6.9 | 6.9 | 7.09 | 6.86 | 6.46M |
| March 06, 2026 | 7.4 | 7.22 | 7.22 | 7.46 | 7.2 | 3M |
| March 05, 2026 | 7.46 | 7.33 | 7.33 | 7.59 | 7.31 | 3.9M |
| March 04, 2026 | 7.28 | 7.52 | 7.52 | 7.56 | 7.18 | 5.63M |
| March 03, 2026 | 7.2 | 7.16 | 7.16 | 7.2 | 6.91 | 9.48M |
| March 02, 2026 | 7.48 | 7.28 | 7.28 | 7.63 | 7.25 | 12.65M |
| February 27, 2026 | 8.13 | 8.08 | 8.08 | 8.14 | 7.91 | 5.21M |
| February 26, 2026 | 7.92 | 8.12 | 8.12 | 8.18 | 7.86 | 3.39M |
| February 25, 2026 | 7.91 | 7.9 | 7.9 | 7.93 | 7.8 | 1.89M |
| February 24, 2026 | 7.97 | 7.94 | 7.94 | 8.02 | 7.84 | 3.44M |
| February 23, 2026 | 8.15 | 7.94 | 7.94 | 8.21 | 7.89 | 3.44M |
| February 20, 2026 | 8.2 | 8.13 | 0 | 8.22 | 8.08 | 3.01M |
| February 19, 2026 | 8.37 | 8.17 | 0 | 8.48 | 8.17 | 3.33M |
| February 18, 2026 | 8.56 | 8.39 | 0 | 8.57 | 8.25 | 3.99M |
| February 17, 2026 | 8.45 | 8.53 | 0 | 8.6 | 8.34 | 2.98M |
| February 16, 2026 | 8.44 | 8.45 | 0 | 8.62 | 8.4 | 2.95M |
| February 13, 2026 | 8.43 | 8.4 | 0 | 8.54 | 8.32 | 2.94M |
| February 12, 2026 | 8.37 | 8.39 | 0 | 8.61 | 8.31 | 5.11M |
| February 11, 2026 | 8.78 | 8.28 | 0 | 8.8 | 8.2 | 7.9M |
| February 10, 2026 | 9.33 | 8.89 | 0 | 9.38 | 8.63 | 8.7M |
| February 09, 2026 | 9.4 | 9.35 | 0 | 9.56 | 9.34 | 3.34M |
| February 06, 2026 | 9.16 | 9.32 | 0 | 9.36 | 9.09 | 2.41M |
| February 05, 2026 | 9.21 | 9.19 | 0 | 9.34 | 9.07 | 2.3M |
| February 04, 2026 | 9.08 | 9.24 | 0 | 9.34 | 9.07 | 3.72M |
| February 03, 2026 | 9.38 | 9.05 | 0 | 9.38 | 9 | 3.42M |
| February 02, 2026 | 9.06 | 9.34 | 0 | 9.34 | 9.06 | 3.33M |
| January 30, 2026 | 8.99 | 9.02 | 0 | 9.19 | 8.99 | 2.15M |
| January 29, 2026 | 9.02 | 8.98 | 0 | 9.05 | 8.88 | 2.14M |
| January 28, 2026 | 9.06 | 8.97 | 0 | 9.06 | 8.87 | 2.22M |
| January 27, 2026 | 9.2 | 9.09 | 0 | 9.2 | 8.97 | 2.87M |
| January 26, 2026 | 9.22 | 9.24 | 0 | 9.24 | 8.99 | 1.87M |
| January 23, 2026 | 9.25 | 9.15 | 0 | 9.26 | 9.04 | 2.58M |
| January 22, 2026 | 9.05 | 9.3 | 0 | 9.31 | 8.99 | 3.96M |
| January 21, 2026 | 8.73 | 8.89 | 0 | 8.99 | 8.72 | 2.29M |
| January 20, 2026 | 8.8 | 8.71 | 0 | 8.82 | 8.6 | 4.54M |
| January 19, 2026 | 8.82 | 8.83 | 0 | 9 | 8.79 | 2.64M |
| January 16, 2026 | 8.98 | 9.04 | 0 | 9.09 | 8.92 | 2.62M |
| January 15, 2026 | 9.05 | 8.95 | 0 | 9.12 | 8.95 | 2.12M |
| January 14, 2026 | 9.16 | 9.03 | 0 | 9.25 | 8.99 | 3.4M |
| January 13, 2026 | 9.26 | 9.12 | 0 | 9.27 | 9.08 | 2.69M |
| January 12, 2026 | 9.29 | 9.28 | 0 | 9.32 | 9.1 | 2.35M |
| January 09, 2026 | 9.34 | 9.38 | 0 | 9.51 | 9.28 | 3.71M |