TUI AG (TUI1.DE)
7.83
-0.05 (-0.63%)
At close: Jan 23, 2025, 5:29 PM
TUI1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 8.16 | 8.19 | 7.88 | 7.88 | -0.28 | -3.43% | 2,802,309 |
| Jan 21, 2025 | 7.72 | 8.16 | 7.70 | 8.16 | 0.40 | 5.15% | 3,692,466 |
| Jan 20, 2025 | 7.61 | 7.76 | 7.55 | 7.76 | 0.16 | 2.11% | 2,093,335 |
| Jan 17, 2025 | 7.55 | 7.64 | 7.49 | 7.60 | 0.09 | 1.20% | 1,886,364 |
| Jan 16, 2025 | 7.68 | 7.75 | 7.47 | 7.51 | -0.13 | -1.70% | 2,668,886 |
| Jan 15, 2025 | 7.58 | 7.65 | 7.53 | 7.64 | 0.09 | 1.19% | 2,015,805 |
| Jan 14, 2025 | 7.59 | 7.66 | 7.55 | 7.55 | 0.01 | 0.13% | 2,828,405 |
| Jan 13, 2025 | 7.60 | 7.64 | 7.44 | 7.54 | -0.10 | -1.31% | 2,858,775 |
| Jan 10, 2025 | 7.85 | 7.87 | 7.60 | 7.64 | -0.21 | -2.68% | 3,259,997 |
| Jan 9, 2025 | 7.86 | 7.92 | 7.78 | 7.85 | -0.06 | -0.76% | 1,975,354 |
| Jan 8, 2025 | 8.09 | 8.14 | 7.88 | 7.91 | -0.23 | -2.83% | 2,943,287 |
| Jan 7, 2025 | 8.14 | 8.24 | 8.05 | 8.14 | -0.02 | -0.25% | 1,769,826 |
| Jan 6, 2025 | 8.15 | 8.20 | 7.96 | 8.16 | 0.05 | 0.62% | 3,153,778 |
| Jan 3, 2025 | 8.33 | 8.38 | 8.09 | 8.11 | -0.26 | -3.11% | 2,871,559 |
| Jan 2, 2025 | 8.36 | 8.42 | 8.24 | 8.37 | 0.02 | 0.24% | 1,918,981 |
| Dec 30, 2024 | 8.32 | 8.42 | 8.31 | 8.35 | -0.01 | -0.12% | 990,022 |
| Dec 27, 2024 | 8.51 | 8.55 | 8.29 | 8.36 | -0.18 | -2.11% | 3,011,913 |
| Dec 23, 2024 | 8.50 | 8.68 | 8.44 | 8.54 | 0.05 | 0.59% | 3,808,277 |
| Dec 20, 2024 | 8.18 | 8.51 | 8.10 | 8.49 | 0.24 | 2.91% | 5,789,439 |
| Dec 19, 2024 | 8.19 | 8.28 | 8.10 | 8.25 | -0.11 | -1.32% | 2,914,159 |
| Dec 18, 2024 | 8.40 | 8.47 | 8.31 | 8.36 | -0.03 | -0.36% | 2,397,474 |
| Dec 17, 2024 | 8.50 | 8.69 | 8.36 | 8.39 | -0.15 | -1.76% | 4,275,791 |
| Dec 16, 2024 | 8.52 | 8.58 | 8.39 | 8.54 | -0.04 | -0.47% | 3,090,790 |
| Dec 13, 2024 | 8.61 | 8.67 | 8.49 | 8.58 | -0.02 | -0.23% | 3,572,833 |
| Dec 12, 2024 | 8.79 | 8.88 | 8.37 | 8.60 | -0.14 | -1.60% | 8,432,500 |
| Dec 11, 2024 | 8.27 | 8.78 | 7.74 | 8.74 | 0.28 | 3.31% | 17,087,900 |
| Dec 10, 2024 | 8.53 | 8.58 | 8.46 | 8.46 | -0.10 | -1.17% | 3,993,635 |
| Dec 9, 2024 | 8.56 | 8.72 | 8.47 | 8.56 | 0.11 | 1.30% | 5,850,064 |
| Dec 6, 2024 | 8.38 | 8.53 | 8.38 | 8.45 | 0.12 | 1.44% | 4,306,135 |
| Dec 5, 2024 | 7.93 | 8.33 | 7.93 | 8.33 | 0.42 | 5.31% | 6,660,094 |
| Dec 4, 2024 | 7.84 | 7.97 | 7.80 | 7.91 | 0.06 | 0.76% | 3,002,522 |
| Dec 3, 2024 | 7.60 | 7.85 | 7.59 | 7.85 | 0.29 | 3.84% | 3,944,452 |
| Dec 2, 2024 | 7.52 | 7.56 | 7.35 | 7.56 | 0.05 | 0.67% | 2,557,809 |
| Nov 29, 2024 | 7.51 | 7.58 | 7.47 | 7.51 | -0.02 | -0.27% | 1,217,377 |
| Nov 28, 2024 | 7.43 | 7.58 | 7.43 | 7.53 | 0.12 | 1.62% | 1,661,948 |
| Nov 27, 2024 | 7.43 | 7.49 | 7.37 | 7.41 | -0.02 | -0.27% | 2,146,813 |
| Nov 26, 2024 | 7.60 | 7.61 | 7.42 | 7.43 | -0.27 | -3.51% | 2,240,781 |
| Nov 25, 2024 | 7.47 | 7.72 | 7.47 | 7.70 | 0.28 | 3.77% | 3,226,983 |
| Nov 22, 2024 | 7.47 | 7.53 | 7.39 | 7.42 | -0.04 | -0.54% | 2,163,537 |
| Nov 21, 2024 | 7.42 | 7.59 | 7.24 | 7.46 | 0.05 | 0.67% | 3,809,620 |
| Nov 20, 2024 | 7.49 | 7.54 | 7.34 | 7.41 | -0.02 | -0.27% | 1,736,964 |
| Nov 19, 2024 | 7.68 | 7.72 | 7.36 | 7.43 | -0.23 | -3.00% | 3,715,355 |
| Nov 18, 2024 | 7.74 | 7.75 | 7.56 | 7.66 | -0.07 | -0.91% | 1,737,333 |
| Nov 15, 2024 | 7.56 | 7.79 | 7.56 | 7.73 | 0.11 | 1.44% | 2,422,268 |
| Nov 14, 2024 | 7.56 | 7.64 | 7.51 | 7.62 | 0.07 | 0.93% | 2,067,227 |
| Nov 13, 2024 | 7.65 | 7.71 | 7.54 | 7.55 | -0.09 | -1.18% | 2,363,651 |
| Nov 12, 2024 | 7.87 | 7.89 | 7.63 | 7.64 | -0.26 | -3.29% | 3,094,264 |
| Nov 11, 2024 | 7.95 | 7.98 | 7.83 | 7.90 | 0.04 | 0.51% | 2,655,374 |
| Nov 8, 2024 | 7.92 | 7.99 | 7.86 | 7.86 | -0.06 | -0.76% | 2,490,227 |
| Nov 7, 2024 | 7.75 | 7.93 | 7.71 | 7.92 | 0.23 | 2.99% | 3,446,579 |