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
06/09/2023 457.20p 478.80p 450.78p 458.80p 742011
05/09/2023 480.00p 483.43p 455.80p 459.40p 711189
04/09/2023 452.00p 476.16p 452.00p 464.80p 877645
01/09/2023 471.60p 471.94p 448.80p 453.40p 1350682
31/08/2023 470.60p 481.40p 470.40p 470.40p 695342
30/08/2023 475.00p 489.80p 472.25p 475.00p 619369
29/08/2023 476.40p 483.00p 470.60p 479.40p 810861
25/08/2023 475.00p 506.50p 465.00p 469.60p 1126233
24/08/2023 516.50p 519.00p 483.20p 483.20p 1600455
23/08/2023 532.50p 532.50p 499.20p 511.50p 987419
22/08/2023 535.50p 536.00p 508.62p 520.00p 771456
21/08/2023 518.50p 538.50p 518.00p 526.00p 710526
18/08/2023 532.50p 532.50p 512.91p 520.00p 1034354
17/08/2023 543.00p 549.50p 529.00p 533.50p 628989
16/08/2023 560.50p 598.00p 549.00p 550.00p 606006
15/08/2023 574.00p 583.00p 557.62p 560.00p 583487
14/08/2023 565.00p 581.50p 565.00p 580.00p 652397
11/08/2023 570.00p 585.00p 562.00p 571.00p 671111
10/08/2023 563.00p 578.50p 557.00p 572.00p 1225584
09/08/2023 592.00p 624.50p 552.00p 562.00p 2301693
08/08/2023 583.00p 594.50p 572.00p 581.50p 1136649
07/08/2023 604.00p 612.50p 579.00p 593.00p 703686
04/08/2023 592.00p 605.50p 576.00p 602.00p 674768
03/08/2023 596.50p 622.00p 568.50p 578.00p 1015236
02/08/2023 607.50p 615.00p 588.50p 601.00p 1139276
01/08/2023 640.00p 642.50p 613.00p 619.00p 679015
31/07/2023 605.00p 633.00p 581.00p 630.00p 1030409
28/07/2023 598.50p 602.00p 587.00p 601.00p 790414
27/07/2023 589.00p 609.50p 581.00p 597.50p 759292
26/07/2023 585.00p 592.66p 580.66p 589.50p 498009
25/07/2023 585.00p 595.50p 580.00p 585.00p 442964
24/07/2023 603.50p 605.50p 584.00p 587.50p 1059692
21/07/2023 600.00p 630.50p 600.00p 609.00p 442009
20/07/2023 615.50p 628.50p 596.90p 611.00p 458069
19/07/2023 602.50p 619.50p 594.25p 614.00p 1140331
18/07/2023 565.50p 591.50p 565.50p 588.50p 604762
17/07/2023 585.00p 590.00p 575.00p 579.50p 587711
14/07/2023 610.00p 610.00p 585.00p 585.00p 855260
13/07/2023 598.00p 607.50p 574.50p 596.50p 879892
12/07/2023 587.50p 596.50p 573.50p 596.00p 787006
11/07/2023 596.00p 598.50p 576.00p 587.50p 636480
10/07/2023 565.00p 588.50p 564.62p 584.50p 704439
07/07/2023 561.00p 570.50p 544.30p 568.50p 807297
06/07/2023 583.50p 593.00p 553.50p 561.00p 1538621
05/07/2023 597.50p 603.25p 587.50p 598.50p 919858
04/07/2023 580.50p 610.00p 577.20p 603.50p 1591338
03/07/2023 574.50p 585.00p 556.51p 585.00p 1004696
30/06/2023 568.50p 585.50p 551.00p 557.50p 912515
29/06/2023 560.50p 573.50p 560.50p 564.50p 929419
28/06/2023 552.50p 565.00p 538.50p 562.00p 636945
27/06/2023 548.50p 567.00p 522.22p 537.50p 1150764
26/06/2023 565.00p 565.00p 540.50p 542.00p 908475
23/06/2023 567.50p 572.50p 541.50p 545.00p 1057752
22/06/2023 573.50p 583.50p 570.00p 573.00p 963548
21/06/2023 595.00p 595.00p 567.00p 581.00p 894986
20/06/2023 588.50p 591.90p 573.81p 577.00p 631565
19/06/2023 595.00p 595.38p 578.41p 590.00p 980714
16/06/2023 600.00p 610.00p 591.70p 595.50p 2277914
15/06/2023 590.50p 598.00p 577.00p 596.50p 1076990
14/06/2023 574.50p 597.00p 563.50p 585.50p 1761369
13/06/2023 580.00p 582.18p 561.00p 565.50p 797249
12/06/2023 551.50p 576.00p 551.50p 571.50p 977107
09/06/2023 543.50p 555.50p 543.50p 551.50p 813106
08/06/2023 545.50p 555.00p 538.50p 548.50p 448719
07/06/2023 539.00p 556.27p 533.00p 550.00p 963329
06/06/2023 553.50p 554.00p 529.00p 538.50p 572421
05/06/2023 542.50p 547.00p 529.50p 534.00p 820932
02/06/2023 521.00p 531.50p 521.00p 528.00p 817896
01/06/2023 521.00p 522.00p 509.50p 519.50p 585878
31/05/2023 516.50p 524.00p 506.62p 509.50p 2492369
30/05/2023 540.00p 540.00p 519.00p 519.00p 639833
26/05/2023 530.60p 538.00p 518.20p 531.00p 877265
25/05/2023 535.40p 537.50p 514.60p 528.40p 1076153
24/05/2023 546.00p 546.00p 521.60p 528.40p 1589554
23/05/2023 540.00p 548.60p 528.40p 548.20p 955891
22/05/2023 526.20p 533.00p 524.20p 530.80p 1149058
19/05/2023 543.60p 546.00p 527.80p 529.20p 794423
18/05/2023 541.00p 548.80p 529.77p 536.40p 792252
17/05/2023 525.00p 547.50p 524.40p 539.60p 658494
16/05/2023 533.60p 545.00p 522.80p 528.80p 1000824
15/05/2023 514.60p 526.60p 510.80p 526.00p 1273438
12/05/2023 528.40p 531.60p 507.00p 510.80p 1059157
11/05/2023 532.80p 543.20p 522.20p 526.40p 1272805
10/05/2023 547.00p 557.40p 531.04p 533.20p 1957821
09/05/2023 554.40p 564.40p 544.80p 562.40p 4102497
05/05/2023 510.40p 531.00p 508.00p 531.00p 1894195
04/05/2023 506.00p 518.00p 497.20p 510.00p 1225046
03/05/2023 523.80p 526.20p 506.20p 509.40p 1384184
02/05/2023 512.20p 529.40p 506.32p 508.80p 1367430
28/04/2023 513.20p 518.60p 497.53p 507.40p 1626431
27/04/2023 519.00p 522.80p 505.65p 510.60p 1723849
26/04/2023 538.40p 538.40p 517.00p 518.60p 1460581
25/04/2023 520.00p 543.00p 516.60p 542.40p 2684869
24/04/2023 512.00p 530.20p 502.20p 515.80p 995717
21/04/2023 516.40p 532.20p 507.20p 512.80p 1188037
20/04/2023 514.80p 524.00p 507.20p 510.60p 3310102
19/04/2023 568.60p 570.00p 528.60p 532.60p 1699977
18/04/2023 540.00p 566.80p 515.00p 562.80p 2841035
17/04/2023 550.00p 567.12p 545.00p 549.60p 1513828
14/04/2023 579.60p 592.00p 548.40p 552.00p 2467362
13/04/2023 559.40p 590.60p 537.60p 587.80p 2375878
12/04/2023 586.60p 592.80p 552.40p 558.00p 2015119
11/04/2023 622.80p 634.00p 582.40p 589.60p 1570143
06/04/2023 577.00p 629.80p 557.60p 624.00p 1847346
05/04/2023 575.20p 591.60p 539.80p 557.20p 986536
04/04/2023 613.20p 613.20p 570.00p 574.60p 1103758
03/04/2023 619.40p 624.40p 603.80p 611.40p 1028468
31/03/2023 644.40p 665.80p 593.60p 623.60p 2289460
30/03/2023 694.60p 707.20p 644.40p 656.40p 1273675
29/03/2023 559.13p 559.13p 503.07p 546.86p 1383588
28/03/2023 579.16p 594.88p 530.25p 545.00p 1747123
27/03/2023 1,043.03p 1,107.85p 1,022.06p 1,073.69p 1078401
24/03/2023 1,009.25p 1,082.62p 973.54p 1,071.36p 651762
23/03/2023 1,121.83p 1,137.35p 1,067.48p 1,097.37p 140158
22/03/2023 1,122.21p 1,136.58p 1,039.92p 1,094.65p 167628
21/03/2023 1,055.84p 1,131.84p 1,055.84p 1,117.56p 143206
20/03/2023 1,065.93p 1,124.93p 1,030.99p 1,090.77p 153964
17/03/2023 1,149.77p 1,168.41p 1,061.66p 1,077.19p 1131820
16/03/2023 1,202.95p 1,202.95p 1,104.75p 1,142.01p 414961
15/03/2023 1,182.38p 1,206.83p 1,134.63p 1,143.56p 420295
14/03/2023 1,126.10p 1,215.38p 1,126.10p 1,206.45p 164484
13/03/2023 1,197.52p 1,201.01p 1,135.80p 1,154.43p 282029
10/03/2023 1,175.78p 1,293.01p 1,175.78p 1,199.46p 241977
09/03/2023 1,226.63p 1,280.59p 1,225.47p 1,225.47p 167750
08/03/2023 1,228.19p 1,301.94p 1,180.44p 1,251.48p 197982
07/03/2023 1,235.56p 1,307.56p 1,223.43p 1,281.75p 324644
06/03/2023 1,260.79p 1,270.11p 1,188.59p 1,270.11p 326112
03/03/2023 1,175.39p 1,226.63p 1,175.39p 1,223.14p 271826
02/03/2023 1,211.11p 1,232.07p 1,191.31p 1,191.31p 363772
01/03/2023 1,234.40p 1,312.03p 1,195.58p 1,219.26p 262383
28/02/2023 1,187.81p 1,292.47p 1,187.81p 1,264.83p 373166
27/02/2023 1,188.13p 1,241.69p 1,086.89p 1,236.41p 196549
24/02/2023 1,265.45p 1,358.30p 1,159.91p 1,197.60p 332184
23/02/2023 1,294.95p 1,313.97p 1,250.70p 1,267.78p 471878
22/02/2023 1,327.17p 1,346.00p 1,286.73p 1,294.95p 331087
21/02/2023 1,364.82p 1,382.68p 1,336.87p 1,336.87p 373559
20/02/2023 1,343.47p 1,382.68p 1,343.47p 1,374.92p 305277
17/02/2023 1,378.02p 1,385.40p 1,348.52p 1,357.45p 312659
16/02/2023 1,369.87p 1,400.53p 1,357.84p 1,392.77p 402234
15/02/2023 1,347.35p 1,364.66p 1,335.71p 1,358.61p 328463
14/02/2023 1,375.69p 1,388.11p 1,322.51p 1,338.04p 738948
13/02/2023 1,361.33p 1,380.35p 1,319.02p 1,329.11p 485605
10/02/2023 1,411.40p 1,411.40p 1,340.76p 1,367.93p 579769
09/02/2023 1,453.33p 1,453.33p 1,405.97p 1,407.91p 243075
08/02/2023 1,419.94p 1,442.95p 1,417.52p 1,427.32p 189957
07/02/2023 1,409.85p 1,441.68p 1,402.09p 1,406.75p 211658
06/02/2023 1,386.56p 1,456.43p 1,373.36p 1,419.94p 290598
03/02/2023 1,411.40p 1,423.39p 1,386.56p 1,411.79p 199164
02/02/2023 1,350.85p 1,413.73p 1,350.85p 1,413.73p 326962
01/02/2023 1,320.18p 1,360.55p 1,307.76p 1,324.06p 265501
31/01/2023 1,298.83p 1,327.09p 1,298.83p 1,311.25p 251325
30/01/2023 1,375.30p 1,381.90p 1,301.55p 1,327.17p 452560
27/01/2023 1,434.69p 1,439.74p 1,350.07p 1,393.55p 585869
26/01/2023 1,467.69p 1,475.06p 1,397.43p 1,431.98p 484727
25/01/2023 1,440.52p 1,469.63p 1,431.98p 1,461.09p 484064
24/01/2023 1,460.70p 1,462.25p 1,431.20p 1,442.46p 320201
23/01/2023 1,442.46p 1,461.94p 1,423.36p 1,452.55p 227167
20/01/2023 1,420.33p 1,477.39p 1,420.33p 1,428.87p 451494
19/01/2023 1,450.61p 1,462.25p 1,381.51p 1,418.39p 604732
18/01/2023 1,447.50p 1,500.68p 1,424.09p 1,478.56p 749344
17/01/2023 1,364.82p 1,435.86p 1,358.61p 1,424.99p 710998
16/01/2023 1,356.67p 1,374.53p 1,339.20p 1,365.99p 385667
13/01/2023 1,313.58p 1,360.55p 1,305.04p 1,347.74p 801827
12/01/2023 1,211.88p 1,308.15p 1,205.28p 1,306.21p 915133
11/01/2023 1,165.69p 1,211.88p 1,150.55p 1,204.12p 491206
10/01/2023 1,170.74p 1,192.86p 1,139.17p 1,164.14p 428913
09/01/2023 1,154.04p 1,171.51p 1,129.78p 1,170.74p 634969
06/01/2023 1,162.97p 1,162.97p 1,118.91p 1,145.89p 214828
05/01/2023 1,135.80p 1,157.77p 1,120.27p 1,123.77p 472664
04/01/2023 1,094.65p 1,138.13p 1,087.67p 1,135.80p 483197
03/01/2023 1,059.72p 1,110.18p 1,056.33p 1,091.94p 427226
30/12/2022 1,022.84p 1,051.18p 1,022.84p 1,041.08p 146327
29/12/2022 1,071.36p 1,071.36p 1,039.14p 1,055.84p 210238
28/12/2022 1,050.01p 1,075.63p 1,037.41p 1,053.89p 257653
23/12/2022 1,043.03p 1,062.43p 1,039.32p 1,050.79p 77485
22/12/2022 1,076.02p 1,082.23p 1,040.31p 1,048.85p 203501
21/12/2022 1,067.09p 1,084.17p 1,053.51p 1,074.47p 229031
20/12/2022 1,053.51p 1,065.93p 1,032.03p 1,054.28p 340265
19/12/2022 1,040.70p 1,081.46p 1,040.70p 1,060.49p 243528
16/12/2022 1,064.76p 1,071.83p 1,032.54p 1,049.24p 649843
15/12/2022 1,032.54p 1,086.89p 1,030.99p 1,055.06p 430806
14/12/2022 1,141.23p 1,150.31p 1,040.31p 1,054.67p 1124422
13/12/2022 1,117.94p 1,171.90p 1,117.94p 1,146.28p 508781
12/12/2022 1,117.56p 1,131.14p 1,084.95p 1,116.00p 329442
09/12/2022 1,120.27p 1,143.56p 1,111.34p 1,127.26p 414477
08/12/2022 1,089.61p 1,122.99p 1,084.95p 1,118.72p 268545
07/12/2022 1,119.50p 1,132.07p 1,091.16p 1,092.32p 389651
06/12/2022 1,130.36p 1,140.46p 1,113.67p 1,114.45p 290673
05/12/2022 1,126.87p 1,145.50p 1,121.29p 1,145.50p 340924
02/12/2022 1,143.17p 1,143.17p 1,115.91p 1,129.20p 326927
01/12/2022 1,166.47p 1,174.23p 1,111.73p 1,122.99p 371041
30/11/2022 1,152.88p 1,155.77p 1,125.71p 1,143.56p 443113
29/11/2022 1,139.29p 1,150.55p 1,109.02p 1,120.27p 200951
28/11/2022 1,158.70p 1,159.48p 1,134.63p 1,148.22p 284084
25/11/2022 1,149.00p 1,161.03p 1,118.15p 1,156.76p 373411
24/11/2022 1,112.12p 1,164.52p 1,096.33p 1,145.12p 246943
23/11/2022 1,083.01p 1,097.76p 1,074.47p 1,094.65p 204389
22/11/2022 1,093.88p 1,102.80p 1,064.76p 1,077.57p 196437
21/11/2022 1,098.92p 1,109.79p 1,071.36p 1,088.83p 296459
18/11/2022 1,150.16p 1,150.16p 1,101.25p 1,105.91p 253589

*Close Price adjusted for both dividends and splits