TUI AG Reg Shs (DI) (TUI) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TUI AG Reg Shs (DI)

Date Open High Low Close* Volume
21/06/2024 572.50p 588.50p 558.00p 563.50p 264069
20/06/2024 550.50p 584.00p 505.50p 584.00p 302403
19/06/2024 582.50p 583.00p 571.50p 574.00p 295302
18/06/2024 609.50p 609.50p 572.00p 572.00p 274956
17/06/2024 577.00p 606.00p 571.16p 590.50p 200313
14/06/2024 566.50p 596.50p 565.50p 573.50p 158362
13/06/2024 598.00p 599.50p 582.51p 587.50p 348726
12/06/2024 587.00p 606.00p 585.00p 603.00p 249803
11/06/2024 600.00p 620.00p 566.50p 594.50p 497161
10/06/2024 582.00p 607.50p 581.00p 598.50p 2217785
07/06/2024 603.00p 604.00p 584.50p 593.00p 4835838
06/06/2024 637.50p 639.00p 601.00p 603.50p 1132828
05/06/2024 592.00p 633.50p 570.50p 620.00p 1966970
04/06/2024 580.00p 599.50p 567.50p 587.50p 1546826
03/06/2024 536.00p 581.50p 534.70p 575.50p 5816041
31/05/2024 544.50p 551.50p 533.00p 538.00p 29717042
30/05/2024 544.00p 553.00p 531.50p 548.00p 2419638
29/05/2024 556.00p 579.00p 549.00p 549.50p 1224108
28/05/2024 552.50p 575.50p 525.00p 563.00p 1848049
24/05/2024 531.00p 550.00p 523.00p 549.00p 1098706
23/05/2024 538.00p 552.54p 525.00p 535.50p 930078
22/05/2024 547.00p 547.00p 530.00p 541.00p 592008
21/05/2024 555.50p 558.00p 536.00p 540.50p 630087
20/05/2024 561.50p 569.00p 547.50p 554.50p 449929
17/05/2024 575.50p 577.00p 549.00p 558.50p 641866
16/05/2024 601.50p 603.00p 573.00p 573.00p 787834
15/05/2024 589.50p 619.00p 560.50p 591.00p 1344949
14/05/2024 594.00p 613.00p 582.75p 600.50p 976130
13/05/2024 583.00p 599.00p 574.50p 594.00p 563175
10/05/2024 574.00p 609.00p 564.00p 581.50p 1855513
09/05/2024 566.00p 582.29p 566.00p 570.50p 890505
08/05/2024 574.50p 605.00p 567.00p 571.50p 1106107
07/05/2024 578.50p 588.67p 566.50p 574.50p 851193
03/05/2024 583.50p 583.50p 566.50p 566.50p 302849
02/05/2024 577.00p 577.00p 543.00p 569.00p 322779
01/05/2024 595.00p 595.00p 559.00p 565.00p 1105705
30/04/2024 611.00p 650.00p 566.00p 566.00p 496484
29/04/2024 582.50p 588.00p 569.00p 585.00p 718770
26/04/2024 581.00p 587.50p 578.00p 578.00p 288342
25/04/2024 572.00p 588.50p 568.00p 575.00p 334889
24/04/2024 594.50p 597.50p 576.71p 578.50p 367214
23/04/2024 598.50p 619.00p 586.50p 592.50p 486254
22/04/2024 585.50p 600.32p 584.00p 589.00p 447241
19/04/2024 568.50p 576.50p 560.00p 574.00p 630701
18/04/2024 570.00p 588.50p 568.00p 574.50p 587893
17/04/2024 561.50p 579.50p 559.50p 562.50p 589116
16/04/2024 600.00p 600.00p 568.00p 575.00p 945210
15/04/2024 620.50p 659.50p 614.00p 614.00p 718343
12/04/2024 660.00p 661.77p 613.00p 627.50p 716481
11/04/2024 670.00p 676.50p 631.00p 646.00p 835051
10/04/2024 675.00p 683.00p 656.96p 677.00p 569212
09/04/2024 678.00p 687.00p 672.00p 675.50p 615907
08/04/2024 657.50p 682.50p 631.50p 675.00p 779354
05/04/2024 652.50p 657.08p 638.00p 652.50p 534833
04/04/2024 641.00p 664.50p 620.16p 664.50p 357949
03/04/2024 636.00p 643.00p 627.00p 640.50p 532034
02/04/2024 659.00p 680.00p 627.79p 634.00p 1078982
28/03/2024 652.50p 662.50p 637.50p 653.00p 820377
27/03/2024 652.00p 655.00p 634.27p 646.50p 1177633
26/03/2024 608.50p 652.50p 606.50p 640.50p 915862
25/03/2024 574.50p 610.00p 567.36p 608.50p 807247
22/03/2024 584.00p 597.50p 581.63p 591.00p 332775
21/03/2024 586.50p 596.00p 582.00p 584.00p 540210
20/03/2024 555.50p 560.50p 555.50p 573.00p 482279
19/03/2024 555.50p 599.50p 550.50p 560.50p 404485
18/03/2024 566.50p 579.00p 560.00p 561.00p 436924
15/03/2024 576.50p 588.00p 564.00p 567.00p 1270073
14/03/2024 572.00p 578.50p 563.00p 567.50p 429871
13/03/2024 587.00p 587.00p 569.00p 570.00p 868727
12/03/2024 572.50p 582.00p 554.24p 576.50p 650068
11/03/2024 562.50p 573.00p 541.50p 571.00p 374376
08/03/2024 583.50p 585.50p 562.00p 570.50p 382862
07/03/2024 564.00p 590.00p 564.00p 577.50p 552980
06/03/2024 542.00p 571.00p 534.47p 569.00p 729345
05/03/2024 530.00p 537.00p 514.00p 522.00p 581009
04/03/2024 551.00p 552.50p 534.00p 536.00p 431122
01/03/2024 547.50p 577.50p 544.00p 550.50p 396840
29/02/2024 559.00p 562.50p 541.01p 551.50p 789866
28/02/2024 563.50p 588.50p 555.50p 558.50p 358308
27/02/2024 564.00p 570.50p 558.00p 568.00p 347139
26/02/2024 560.00p 566.00p 551.42p 560.50p 340727
23/02/2024 600.00p 600.00p 561.00p 564.00p 1317998
22/02/2024 573.50p 598.50p 554.00p 587.50p 695423
21/02/2024 554.50p 572.50p 553.50p 566.50p 330603
20/02/2024 550.50p 569.00p 547.50p 555.50p 475846
19/02/2024 528.50p 560.00p 528.50p 551.00p 687901
16/02/2024 550.00p 558.00p 520.00p 556.00p 690558
15/02/2024 548.50p 570.62p 534.00p 534.50p 725260
14/02/2024 580.50p 593.50p 540.50p 542.00p 1181255
13/02/2024 619.00p 627.01p 536.50p 578.50p 2546360
12/02/2024 551.50p 584.50p 550.35p 579.50p 705760
09/02/2024 545.00p 573.00p 531.00p 548.50p 1110829
08/02/2024 539.00p 560.00p 539.00p 545.00p 447218
07/02/2024 539.00p 544.00p 533.00p 537.00p 415050
06/02/2024 526.00p 557.00p 519.00p 543.50p 534847
05/02/2024 527.00p 541.00p 518.94p 525.50p 445730
02/02/2024 532.00p 542.50p 524.50p 524.50p 397050
01/02/2024 546.00p 551.00p 525.00p 526.00p 571224
31/01/2024 557.50p 564.50p 542.00p 549.00p 532654
30/01/2024 554.00p 573.00p 549.00p 553.00p 491296
29/01/2024 562.00p 568.00p 550.00p 555.00p 475325
26/01/2024 554.50p 577.50p 554.50p 568.50p 603656
25/01/2024 552.00p 573.00p 552.00p 569.50p 508390
24/01/2024 558.00p 560.41p 546.49p 559.00p 436943
23/01/2024 552.00p 555.00p 540.30p 544.00p 421156
22/01/2024 549.00p 554.00p 545.00p 548.00p 408285
19/01/2024 551.50p 562.00p 536.50p 544.00p 607554
18/01/2024 528.00p 557.00p 520.00p 546.00p 1102315
17/01/2024 520.00p 531.50p 514.50p 524.00p 735964
16/01/2024 545.00p 551.50p 521.08p 529.50p 716604
15/01/2024 556.00p 556.50p 540.00p 551.50p 560639
12/01/2024 570.50p 577.50p 552.50p 554.00p 886947
11/01/2024 583.00p 592.00p 573.00p 573.00p 761919
10/01/2024 584.00p 588.50p 576.50p 582.50p 586951
09/01/2024 590.50p 595.50p 583.83p 586.50p 520071
08/01/2024 601.00p 601.00p 572.01p 592.00p 1080107
05/01/2024 595.50p 600.50p 569.00p 587.50p 1720466
04/01/2024 601.50p 637.00p 598.51p 603.50p 807751
03/01/2024 615.00p 626.50p 604.00p 607.50p 734822
02/01/2024 627.00p 630.00p 613.13p 623.50p 663549
29/12/2023 623.50p 629.50p 612.50p 613.00p 172435
28/12/2023 623.50p 627.50p 593.50p 620.50p 461137
27/12/2023 610.00p 622.00p 609.00p 618.00p 497192
22/12/2023 615.00p 631.00p 604.50p 616.50p 411752
21/12/2023 604.00p 632.00p 604.00p 620.00p 820762
20/12/2023 614.50p 621.50p 602.50p 618.00p 909801
19/12/2023 592.00p 619.00p 592.00p 610.50p 739507
18/12/2023 606.50p 621.00p 586.00p 607.50p 685240
15/12/2023 616.00p 626.00p 596.00p 610.50p 1915815
14/12/2023 620.00p 634.00p 607.50p 621.00p 1539476
13/12/2023 613.50p 627.50p 596.00p 602.50p 1104816
12/12/2023 600.00p 628.50p 597.50p 622.50p 1267204
11/12/2023 619.00p 652.00p 604.00p 606.00p 1165394
08/12/2023 611.00p 628.00p 606.00p 624.50p 976625
07/12/2023 585.50p 616.50p 580.50p 609.50p 2055244
06/12/2023 536.50p 588.50p 508.50p 588.00p 2793496
05/12/2023 494.60p 512.50p 491.16p 512.00p 1136112
04/12/2023 484.20p 507.50p 481.20p 500.50p 444552
01/12/2023 478.00p 493.60p 476.00p 487.60p 630242
30/11/2023 494.20p 495.60p 479.20p 481.20p 1093680
29/11/2023 481.40p 499.60p 476.20p 491.60p 465780
28/11/2023 481.40p 499.20p 473.20p 489.20p 617546
27/11/2023 486.00p 499.60p 482.60p 488.00p 471076
24/11/2023 500.00p 525.00p 490.00p 491.40p 457951
23/11/2023 494.20p 519.50p 481.60p 492.40p 602099
22/11/2023 496.60p 510.50p 486.40p 501.00p 843134
21/11/2023 505.50p 520.50p 499.40p 502.50p 1038999
20/11/2023 500.00p 525.00p 490.40p 511.00p 577478
17/11/2023 486.00p 499.60p 451.40p 499.60p 792977
16/11/2023 481.40p 495.60p 460.40p 484.60p 532004
15/11/2023 468.40p 495.80p 468.40p 488.80p 1040252
14/11/2023 451.60p 470.20p 430.20p 470.20p 1690966
13/11/2023 442.40p 477.00p 442.40p 451.00p 407554
10/11/2023 443.40p 465.60p 435.00p 444.00p 565356
09/11/2023 456.40p 460.00p 435.80p 455.40p 454843
08/11/2023 450.00p 477.00p 441.60p 451.60p 431668
07/11/2023 442.00p 466.40p 432.20p 447.00p 543765
06/11/2023 463.00p 466.40p 443.00p 443.00p 640116
03/11/2023 439.60p 458.20p 426.40p 446.40p 877687
02/11/2023 424.60p 440.40p 405.80p 431.60p 883908
01/11/2023 419.20p 434.20p 401.20p 413.20p 504077
31/10/2023 418.60p 433.00p 407.80p 414.40p 652314
30/10/2023 406.80p 423.80p 400.60p 419.00p 1019615
27/10/2023 408.80p 424.80p 402.80p 411.40p 514800
26/10/2023 403.40p 412.40p 375.00p 404.80p 849550
25/10/2023 417.40p 420.80p 398.00p 401.00p 761149
24/10/2023 398.80p 424.60p 398.80p 419.60p 692880
23/10/2023 406.40p 415.40p 379.40p 403.60p 1325915
20/10/2023 415.20p 431.20p 411.20p 411.20p 1043971
19/10/2023 414.00p 427.40p 412.20p 423.80p 1145994
18/10/2023 445.20p 451.60p 424.00p 424.00p 1228916
17/10/2023 425.60p 450.80p 421.20p 448.00p 3993565
16/10/2023 417.60p 432.80p 400.60p 430.80p 736078
13/10/2023 432.60p 443.00p 413.40p 415.00p 1568989
12/10/2023 430.40p 442.20p 422.20p 423.80p 1155356
11/10/2023 441.20p 444.00p 417.60p 433.40p 617731
10/10/2023 411.00p 438.00p 411.00p 437.00p 2280385
09/10/2023 441.40p 441.40p 407.40p 409.80p 1396788
06/10/2023 441.40p 447.60p 426.60p 435.60p 1021905
05/10/2023 426.00p 464.00p 426.00p 436.00p 870035
04/10/2023 426.00p 436.40p 418.00p 430.40p 3853487
03/10/2023 441.40p 448.43p 429.00p 429.00p 1398274
02/10/2023 457.40p 462.00p 438.60p 448.20p 625250
29/09/2023 456.60p 466.40p 440.20p 451.20p 981578
28/09/2023 445.00p 459.20p 440.20p 454.80p 497165
27/09/2023 432.40p 454.60p 424.80p 449.20p 978272
26/09/2023 450.00p 452.80p 426.00p 436.80p 1861608
25/09/2023 474.00p 498.80p 451.80p 452.40p 1577123
22/09/2023 495.60p 495.80p 479.00p 482.20p 1059235
21/09/2023 495.00p 499.40p 486.60p 493.20p 957618
20/09/2023 480.20p 499.53p 480.20p 499.20p 1333741
19/09/2023 475.20p 498.40p 472.77p 479.80p 2025489
18/09/2023 480.80p 486.80p 466.00p 467.00p 868041
15/09/2023 488.40p 491.00p 478.40p 482.00p 1516983
14/09/2023 476.80p 496.60p 460.00p 481.40p 1223537
13/09/2023 479.80p 492.20p 472.40p 476.40p 818382
12/09/2023 478.00p 487.60p 471.80p 484.60p 789368
11/09/2023 477.60p 486.00p 458.00p 476.60p 937805
08/09/2023 472.60p 474.40p 452.60p 464.80p 681165
07/09/2023 456.20p 490.00p 452.28p 463.60p 1018275

*Close Price adjusted for both dividends and splits