TUI AG (TUI1.DE)
7.20
0.01 (0.08%)
At close: Mar 06, 2025, 5:29 PM
TUI1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 6.84 | 7.32 | 6.84 | 7.19 | 0.55 | 8.28% | 8,796,235 |
| Mar 4, 2025 | 6.99 | 6.99 | 6.64 | 6.64 | -0.47 | -6.61% | 4,334,839 |
| Mar 3, 2025 | 6.95 | 7.23 | 6.89 | 7.11 | 0.11 | 1.57% | 4,677,575 |
| Feb 28, 2025 | 7.07 | 7.09 | 6.91 | 7.00 | -0.14 | -1.96% | 3,390,583 |
| Feb 27, 2025 | 7.04 | 7.19 | 6.98 | 7.14 | 0.01 | 0.14% | 4,155,687 |
| Feb 26, 2025 | 7.00 | 7.17 | 6.96 | 7.13 | 0.17 | 2.44% | 4,506,579 |
| Feb 25, 2025 | 6.78 | 7.08 | 6.75 | 6.96 | 0.08 | 1.16% | 4,636,028 |
| Feb 24, 2025 | 6.70 | 6.91 | 6.55 | 6.88 | 0.30 | 4.56% | 7,064,481 |
| Feb 21, 2025 | 6.61 | 6.67 | 6.53 | 6.58 | 0.01 | 0.15% | 3,929,693 |
| Feb 20, 2025 | 6.70 | 6.75 | 6.56 | 6.57 | -0.03 | -0.45% | 4,780,329 |
| Feb 19, 2025 | 7.02 | 7.03 | 6.57 | 6.60 | -0.49 | -6.91% | 10,651,832 |
| Feb 18, 2025 | 7.22 | 7.25 | 7.09 | 7.09 | -0.09 | -1.25% | 4,092,255 |
| Feb 17, 2025 | 7.15 | 7.25 | 7.07 | 7.18 | 0.04 | 0.56% | 3,766,414 |
| Feb 14, 2025 | 7.23 | 7.29 | 7.13 | 7.14 | -0.09 | -1.24% | 3,741,769 |
| Feb 13, 2025 | 7.41 | 7.46 | 7.23 | 7.23 | -0.04 | -0.55% | 5,313,851 |
| Feb 12, 2025 | 7.59 | 7.59 | 7.06 | 7.27 | -0.33 | -4.34% | 11,269,240 |
| Feb 11, 2025 | 8.25 | 8.28 | 7.50 | 7.60 | -0.92 | -10.80% | 23,281,673 |
| Feb 10, 2025 | 8.46 | 8.52 | 8.35 | 8.52 | 0.12 | 1.43% | 3,066,264 |
| Feb 7, 2025 | 8.45 | 8.53 | 8.37 | 8.40 | 0.00 | 0.00% | 3,769,598 |
| Feb 6, 2025 | 8.18 | 8.42 | 8.10 | 8.40 | 0.31 | 3.83% | 3,402,910 |
| Feb 5, 2025 | 8.13 | 8.15 | 7.94 | 8.09 | -0.06 | -0.74% | 1,860,697 |
| Feb 4, 2025 | 8.05 | 8.22 | 7.99 | 8.15 | 0.13 | 1.62% | 1,892,618 |
| Feb 3, 2025 | 7.96 | 8.02 | 7.80 | 8.02 | -0.18 | -2.20% | 3,405,389 |
| Jan 31, 2025 | 8.17 | 8.34 | 8.14 | 8.20 | 0.05 | 0.61% | 2,095,649 |
| Jan 30, 2025 | 8.07 | 8.19 | 8.04 | 8.15 | 0.15 | 1.88% | 1,368,808 |
| Jan 29, 2025 | 8.07 | 8.11 | 7.99 | 8.00 | -0.07 | -0.87% | 1,347,074 |
| Jan 28, 2025 | 7.86 | 8.10 | 7.82 | 8.07 | 0.21 | 2.67% | 2,273,446 |
| Jan 27, 2025 | 7.91 | 7.96 | 7.74 | 7.86 | -0.10 | -1.26% | 1,857,342 |
| Jan 24, 2025 | 7.90 | 8.03 | 7.85 | 7.96 | 0.13 | 1.66% | 2,542,105 |
| Jan 23, 2025 | 7.86 | 7.90 | 7.74 | 7.83 | -0.05 | -0.63% | 1,925,309 |
| 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 |