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
20/07/2016 4,363.71p 4,370.42p 4,317.85p 4,354.54p 116068
19/07/2016 4,352.25p 4,395.82p 4,292.63p 4,333.90p 151310
18/07/2016 4,356.83p 4,356.83p 4,198.34p 4,322.44p 256442
15/07/2016 4,443.97p 4,457.73p 4,370.59p 4,409.57p 312674
14/07/2016 4,595.31p 4,599.90p 4,451.63p 4,460.02p 273780
13/07/2016 4,609.07p 4,627.42p 4,519.64p 4,551.74p 219900
12/07/2016 4,627.42p 4,650.35p 4,558.62p 4,586.14p 218765
11/07/2016 4,439.38p 4,583.85p 4,404.99p 4,560.92p 346141
08/07/2016 4,203.20p 4,402.69p 4,203.20p 4,377.47p 236423
07/07/2016 4,122.94p 4,322.44p 4,093.13p 4,223.84p 266296
06/07/2016 4,081.66p 4,141.28p 4,024.34p 4,072.49p 421967
05/07/2016 4,109.18p 4,166.51p 4,026.93p 4,072.49p 316344
04/07/2016 4,230.71p 4,230.71p 4,065.61p 4,106.89p 319885
01/07/2016 3,950.96p 4,145.87p 3,898.22p 4,141.28p 522462
30/06/2016 3,863.82p 3,911.98p 3,822.55p 3,905.10p 828653
29/06/2016 4,074.79p 4,074.79p 3,799.62p 3,873.00p 703168
28/06/2016 4,056.44p 4,196.32p 3,959.78p 4,026.63p 396951
27/06/2016 4,427.92p 4,480.66p 3,817.51p 3,923.44p 561412
24/06/2016 3,886.75p 4,469.19p 3,728.53p 4,375.18p 976036
23/06/2016 4,765.00p 4,864.38p 4,728.31p 4,778.76p 313259
22/06/2016 4,687.04p 4,755.83p 4,630.19p 4,719.14p 243213
21/06/2016 4,732.90p 4,751.24p 4,654.93p 4,654.93p 258015
20/06/2016 4,696.21p 4,818.18p 4,664.10p 4,719.14p 270369
17/06/2016 4,450.85p 4,633.55p 4,430.21p 4,613.66p 385797
16/06/2016 4,395.82p 4,455.44p 4,361.42p 4,404.99p 246493
15/06/2016 4,443.97p 4,464.61p 4,402.69p 4,439.38p 152634
14/06/2016 4,485.25p 4,499.00p 4,386.64p 4,404.99p 255969
13/06/2016 4,521.93p 4,578.13p 4,465.18p 4,489.83p 217343
10/06/2016 4,687.04p 4,687.04p 4,510.21p 4,540.28p 178716
09/06/2016 4,714.55p 4,714.55p 4,636.59p 4,687.04p 157614
08/06/2016 4,765.00p 4,778.76p 4,681.72p 4,709.97p 157239
07/06/2016 4,847.55p 4,847.55p 4,760.41p 4,792.52p 186825
06/06/2016 4,842.96p 4,875.07p 4,801.69p 4,815.45p 149269
03/06/2016 4,810.86p 4,824.62p 4,755.34p 4,810.86p 128119
02/06/2016 4,760.41p 4,787.93p 4,751.24p 4,778.76p 173349
01/06/2016 4,838.38p 4,852.14p 4,704.06p 4,760.41p 186494
31/05/2016 4,833.79p 4,870.48p 4,762.22p 4,847.55p 1236174
27/05/2016 4,760.41p 4,829.21p 4,723.72p 4,815.45p 178264
26/05/2016 4,833.79p 4,852.14p 4,757.14p 4,765.00p 199114
25/05/2016 4,884.24p 4,911.76p 4,833.79p 4,847.55p 165257
24/05/2016 4,792.52p 4,865.51p 4,755.83p 4,852.14p 193200
23/05/2016 4,778.76p 4,829.21p 4,728.31p 4,792.52p 221354
20/05/2016 4,627.42p 4,774.17p 4,627.42p 4,765.00p 343523
19/05/2016 4,650.35p 4,700.79p 4,508.18p 4,622.83p 456203
18/05/2016 4,700.79p 4,790.14p 4,645.76p 4,737.48p 205800
17/05/2016 4,875.07p 4,884.24p 4,709.97p 4,719.14p 215529
16/05/2016 4,765.00p 4,829.21p 4,701.99p 4,829.21p 96767
13/05/2016 4,829.21p 4,856.72p 4,737.48p 4,769.59p 178580
12/05/2016 4,806.27p 4,907.17p 4,787.93p 4,847.55p 253818
11/05/2016 4,925.51p 4,925.51p 4,732.90p 4,824.62p 302608
10/05/2016 4,778.76p 4,902.58p 4,567.27p 4,898.00p 317528
09/05/2016 4,599.90p 4,790.12p 4,599.90p 4,755.83p 254840
06/05/2016 4,618.24p 4,629.71p 4,542.93p 4,586.14p 252598
05/05/2016 4,535.69p 4,613.66p 4,517.33p 4,609.07p 251065
04/05/2016 4,517.35p 4,586.14p 4,496.71p 4,521.93p 241351
03/05/2016 4,542.57p 4,574.67p 4,448.56p 4,505.88p 277685
29/04/2016 4,664.10p 4,672.65p 4,473.59p 4,544.87p 284404
28/04/2016 4,654.93p 4,774.17p 4,627.42p 4,696.21p 304060
27/04/2016 4,618.24p 4,719.14p 4,576.97p 4,691.62p 362792
26/04/2016 4,595.31p 4,627.42p 4,528.81p 4,613.66p 385686
25/04/2016 4,521.93p 4,613.66p 4,473.78p 4,501.30p 265600
22/04/2016 4,599.90p 4,618.24p 4,494.65p 4,524.23p 264546
21/04/2016 4,696.21p 4,712.24p 4,590.80p 4,609.07p 171229
20/04/2016 4,806.27p 4,806.27p 4,609.07p 4,705.38p 325885
19/04/2016 4,879.65p 4,902.58p 4,751.24p 4,797.10p 247646
18/04/2016 4,797.10p 5,003.48p 4,774.17p 4,884.24p 253061
15/04/2016 4,870.48p 4,870.48p 4,765.00p 4,774.17p 146411
14/04/2016 4,847.55p 4,879.65p 4,811.50p 4,856.72p 132252
13/04/2016 4,769.59p 4,824.62p 4,728.31p 4,824.62p 248004
12/04/2016 4,737.48p 4,751.24p 4,664.10p 4,742.07p 132081
11/04/2016 4,792.52p 4,806.27p 4,682.45p 4,719.14p 159293
08/04/2016 4,842.96p 4,842.96p 4,774.06p 4,787.93p 121298
07/04/2016 4,847.55p 4,888.83p 4,797.10p 4,810.86p 181061
06/04/2016 4,856.72p 4,867.18p 4,765.00p 4,792.52p 277144
05/04/2016 4,888.83p 4,898.00p 4,769.59p 4,806.27p 216052
04/04/2016 4,962.20p 4,998.89p 4,806.27p 4,820.03p 166788
01/04/2016 4,916.34p 4,998.89p 4,879.65p 4,957.62p 281751
31/03/2016 4,742.07p 5,058.51p 4,742.07p 4,948.45p 594443
30/03/2016 4,586.14p 4,714.55p 4,581.55p 4,714.55p 226638
29/03/2016 4,526.52p 4,590.73p 4,489.83p 4,560.92p 198844
24/03/2016 4,515.06p 4,567.80p 4,482.95p 4,533.40p 133686
23/03/2016 4,446.26p 4,586.14p 4,427.92p 4,528.81p 275873
22/03/2016 4,535.69p 4,554.04p 4,386.64p 4,471.49p 357855
21/03/2016 4,687.04p 4,769.59p 4,583.85p 4,599.90p 154524
18/03/2016 4,531.11p 4,714.55p 4,485.25p 4,700.79p 510370
17/03/2016 4,563.21p 4,616.82p 4,485.25p 4,549.45p 287952
16/03/2016 4,746.66p 4,746.66p 4,482.95p 4,537.99p 336606
15/03/2016 4,792.52p 4,810.86p 4,755.83p 4,797.10p 149947
14/03/2016 4,746.66p 4,793.53p 4,742.07p 4,792.52p 159279
11/03/2016 4,705.38p 4,765.00p 4,691.62p 4,746.66p 138770
10/03/2016 4,677.86p 4,760.41p 4,650.35p 4,659.52p 184660
09/03/2016 4,732.90p 4,746.66p 4,659.52p 4,673.28p 132026
08/03/2016 4,687.04p 4,719.14p 4,656.38p 4,705.38p 106662
07/03/2016 4,755.83p 4,774.17p 4,697.73p 4,723.72p 191149
04/03/2016 4,691.62p 4,795.40p 4,691.62p 4,783.34p 172849
03/03/2016 4,847.55p 4,856.72p 4,687.04p 4,705.38p 177416
02/03/2016 4,966.79p 4,985.13p 4,838.38p 4,861.31p 150175
01/03/2016 4,930.10p 4,994.31p 4,902.58p 4,971.38p 128825
29/02/2016 4,916.34p 4,943.86p 4,884.24p 4,916.34p 226763
26/02/2016 4,975.96p 5,003.48p 4,925.51p 4,943.86p 90911
25/02/2016 4,801.69p 4,920.93p 4,797.10p 4,920.93p 128008
24/02/2016 4,865.89p 4,898.00p 4,746.66p 4,769.59p 127463
23/02/2016 4,875.07p 4,928.72p 4,875.07p 4,879.65p 127855
22/02/2016 4,898.00p 4,971.38p 4,891.30p 4,920.93p 114591
19/02/2016 4,838.38p 4,879.67p 4,801.41p 4,861.31p 317680
18/02/2016 4,856.72p 4,888.60p 4,774.17p 4,824.62p 163536
17/02/2016 4,728.31p 4,865.89p 4,700.79p 4,856.72p 176655
16/02/2016 4,728.31p 4,746.66p 4,691.62p 4,714.55p 223586
15/02/2016 4,700.79p 4,742.07p 4,650.35p 4,709.97p 184521
12/02/2016 4,641.17p 4,700.79p 4,574.67p 4,622.83p 267912
11/02/2016 4,787.93p 4,801.69p 4,627.42p 4,627.42p 246427
10/02/2016 4,838.38p 4,901.09p 4,709.97p 4,824.62p 338443
09/02/2016 4,998.89p 5,069.70p 4,807.29p 4,966.79p 473473
08/02/2016 5,260.30p 5,287.82p 5,017.24p 5,035.58p 227833
05/02/2016 5,342.85p 5,374.96p 5,228.20p 5,246.54p 231972
04/02/2016 5,407.06p 5,439.16p 5,241.96p 5,333.68p 327027
03/02/2016 5,374.96p 5,411.65p 5,255.72p 5,342.85p 442401
02/02/2016 5,489.61p 5,521.71p 5,342.85p 5,411.65p 291370
01/02/2016 5,452.92p 5,540.06p 5,393.30p 5,457.51p 361629
29/01/2016 5,429.99p 5,452.92p 5,324.51p 5,439.16p 485450
28/01/2016 5,558.40p 5,565.85p 5,365.78p 5,379.54p 225979
27/01/2016 5,540.06p 5,590.50p 5,512.73p 5,572.16p 245784
26/01/2016 5,535.47p 5,558.40p 5,475.85p 5,540.06p 181606
25/01/2016 5,604.26p 5,673.06p 5,572.16p 5,581.33p 153090
22/01/2016 5,585.92p 5,632.37p 5,546.29p 5,576.75p 176203
21/01/2016 5,388.71p 5,530.89p 5,379.54p 5,512.54p 356326
20/01/2016 5,572.16p 5,590.50p 5,338.27p 5,388.71p 1203178
19/01/2016 5,429.99p 5,686.81p 5,361.20p 5,668.47p 262453
18/01/2016 5,397.89p 5,452.92p 5,361.20p 5,370.37p 159643
15/01/2016 5,439.16p 5,549.23p 5,324.51p 5,402.47p 273545
14/01/2016 5,673.06p 5,686.81p 5,457.51p 5,475.85p 360342
13/01/2016 5,870.26p 5,888.60p 5,737.26p 5,760.19p 164460
12/01/2016 5,787.71p 5,874.85p 5,752.67p 5,819.81p 317229
11/01/2016 5,695.99p 5,755.61p 5,681.90p 5,737.26p 250767
08/01/2016 5,622.61p 5,773.95p 5,576.75p 5,728.09p 370073
07/01/2016 5,507.95p 5,622.61p 5,457.51p 5,585.92p 410741
06/01/2016 5,618.02p 5,659.30p 5,535.47p 5,608.85p 369056
05/01/2016 5,558.40p 5,686.81p 5,558.40p 5,659.30p 276339
04/01/2016 5,544.64p 5,645.54p 5,503.37p 5,535.47p 208289
31/12/2015 5,613.44p 5,626.09p 5,503.37p 5,553.82p 41046
30/12/2015 5,673.06p 5,686.81p 5,622.61p 5,636.37p 141759
29/12/2015 5,677.64p 5,723.50p 5,639.30p 5,695.99p 145474
24/12/2015 5,691.40p 5,705.16p 5,613.44p 5,640.95p 17967
23/12/2015 5,613.44p 5,714.13p 5,592.16p 5,659.30p 100770
22/12/2015 5,640.95p 5,640.95p 5,549.23p 5,595.09p 209062
21/12/2015 5,558.40p 5,636.37p 5,497.86p 5,599.68p 169002
18/12/2015 5,572.16p 5,581.33p 5,512.54p 5,558.40p 299771
17/12/2015 5,608.85p 5,648.23p 5,572.85p 5,604.26p 326483
16/12/2015 5,452.92p 5,535.47p 5,420.82p 5,512.54p 209702
15/12/2015 5,388.71p 5,475.85p 5,347.44p 5,452.92p 172630
14/12/2015 5,296.99p 5,420.82p 5,282.54p 5,342.85p 214243
11/12/2015 5,384.13p 5,407.06p 5,264.89p 5,292.41p 319497
10/12/2015 5,319.92p 5,518.10p 5,232.79p 5,379.54p 315419
09/12/2015 5,182.34p 5,251.13p 5,131.89p 5,141.06p 208846
08/12/2015 5,306.16p 5,352.03p 5,177.75p 5,177.75p 184932
07/12/2015 5,228.20p 5,338.27p 5,219.03p 5,301.58p 151621
04/12/2015 5,141.06p 5,241.96p 5,104.37p 5,214.44p 223448
03/12/2015 5,310.75p 5,370.37p 5,102.79p 5,177.75p 386930
02/12/2015 5,255.72p 5,329.10p 5,241.96p 5,278.65p 186709
01/12/2015 5,090.62p 5,255.72p 5,088.78p 5,223.61p 301338
30/11/2015 4,962.20p 5,101.07p 4,948.45p 5,053.93p 747622
27/11/2015 5,021.82p 5,049.34p 4,967.89p 4,998.89p 134459
26/11/2015 4,985.13p 5,072.27p 4,934.69p 5,053.93p 169416
25/11/2015 4,930.10p 5,045.29p 4,930.10p 4,957.62p 175629
24/11/2015 4,971.38p 4,994.31p 4,838.38p 4,907.17p 219506
23/11/2015 5,127.30p 5,173.17p 4,985.13p 4,989.72p 180888
20/11/2015 5,200.68p 5,200.68p 5,145.65p 5,168.58p 173524
19/11/2015 5,154.82p 5,196.10p 5,141.06p 5,182.34p 121559
18/11/2015 5,086.03p 5,141.06p 5,076.86p 5,099.79p 324917
17/11/2015 5,044.75p 5,108.96p 5,017.24p 5,090.62p 239830
16/11/2015 5,095.20p 5,223.61p 4,902.58p 4,989.72p 376137
13/11/2015 5,370.37p 5,402.47p 5,182.34p 5,200.68p 150639
12/11/2015 5,370.37p 5,501.62p 5,347.44p 5,361.20p 149592
11/11/2015 5,333.68p 5,370.37p 5,278.65p 5,370.37p 137358
10/11/2015 5,296.99p 5,310.75p 5,196.10p 5,310.75p 181780
09/11/2015 5,333.68p 5,384.13p 5,260.30p 5,278.65p 97958
06/11/2015 5,310.75p 5,361.20p 5,272.07p 5,342.85p 203624
05/11/2015 5,287.82p 5,306.16p 5,192.35p 5,283.23p 196617
04/11/2015 5,333.68p 5,370.37p 5,287.82p 5,319.92p 200065
03/11/2015 5,448.33p 5,475.85p 5,312.54p 5,342.85p 135830
02/11/2015 5,489.61p 5,503.37p 5,441.34p 5,448.33p 67064
30/10/2015 5,562.99p 5,590.50p 5,507.95p 5,544.64p 133124
29/10/2015 5,530.89p 5,593.86p 5,517.13p 5,553.82p 116381
28/10/2015 5,521.71p 5,544.64p 5,488.84p 5,517.13p 147230
27/10/2015 5,618.02p 5,622.61p 5,526.30p 5,535.47p 92317
26/10/2015 5,512.54p 5,631.78p 5,512.54p 5,631.78p 120293
23/10/2015 5,599.68p 5,622.97p 5,402.47p 5,540.06p 213034
22/10/2015 5,585.92p 5,645.49p 5,544.64p 5,572.16p 94646
21/10/2015 5,581.33p 5,636.37p 5,558.40p 5,618.02p 104045
20/10/2015 5,535.47p 5,613.44p 5,535.47p 5,576.75p 138358
19/10/2015 5,526.30p 5,608.85p 5,480.44p 5,521.71p 135498
16/10/2015 5,654.71p 5,686.81p 5,489.61p 5,549.23p 210340
15/10/2015 5,604.26p 5,659.30p 5,512.54p 5,645.54p 115885
14/10/2015 5,585.92p 5,663.88p 5,572.16p 5,585.92p 114427
13/10/2015 5,618.02p 5,645.54p 5,572.16p 5,627.19p 184914
12/10/2015 5,595.09p 5,618.02p 5,512.54p 5,595.09p 97556
09/10/2015 5,718.92p 5,726.45p 5,498.78p 5,558.40p 175687
08/10/2015 5,558.40p 5,705.16p 5,558.40p 5,691.40p 190100
07/10/2015 5,810.64p 5,821.03p 5,553.82p 5,567.57p 217788
06/10/2015 5,874.85p 5,874.85p 5,809.34p 5,815.23p 167106

*Close Price adjusted for both dividends and splits