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
17/11/2022 1,134.63p 1,151.33p 1,102.42p 1,128.04p 219315
16/11/2022 1,180.05p 1,195.97p 1,123.38p 1,133.08p 445610
15/11/2022 1,218.48p 1,221.96p 1,184.20p 1,201.40p 343520
14/11/2022 1,215.76p 1,230.51p 1,171.12p 1,201.01p 383989
11/11/2022 1,144.73p 1,211.11p 1,144.73p 1,211.11p 750167
10/11/2022 1,109.79p 1,152.49p 1,088.83p 1,137.35p 427663
09/11/2022 1,104.36p 1,110.18p 1,084.17p 1,110.18p 280622
08/11/2022 1,073.69p 1,106.69p 1,066.78p 1,106.69p 239792
07/11/2022 1,078.74p 1,111.34p 1,070.43p 1,079.51p 396830
04/11/2022 1,048.07p 1,087.67p 1,035.26p 1,083.40p 412039
03/11/2022 995.67p 1,046.52p 994.50p 1,044.58p 248847
02/11/2022 1,048.07p 1,048.07p 1,005.61p 1,013.91p 265343
01/11/2022 1,034.49p 1,046.05p 1,023.23p 1,026.33p 318907
31/10/2022 981.31p 1,028.66p 973.93p 1,023.23p 254689
28/10/2022 981.69p 995.81p 966.82p 976.65p 247818
27/10/2022 1,018.57p 1,020.40p 998.77p 1,002.66p 349576
26/10/2022 989.07p 1,020.12p 973.54p 1,019.74p 423606
25/10/2022 982.08p 991.40p 960.34p 987.52p 298116
24/10/2022 977.04p 993.34p 960.73p 974.71p 323600
21/10/2022 963.45p 978.20p 942.49p 970.83p 312826
20/10/2022 953.36p 977.81p 949.09p 971.21p 328435
19/10/2022 993.73p 993.73p 963.84p 964.61p 290207
18/10/2022 969.27p 987.52p 961.12p 968.11p 257567
17/10/2022 923.86p 953.36p 918.03p 952.19p 492404
14/10/2022 920.75p 932.92p 889.35p 915.70p 433289
13/10/2022 853.60p 918.42p 851.27p 901.73p 708473
12/10/2022 873.39p 887.21p 861.75p 883.49p 407883
11/10/2022 833.41p 879.83p 819.05p 869.51p 326911
10/10/2022 853.21p 866.63p 835.35p 841.17p 333613
07/10/2022 869.90p 902.06p 860.58p 866.02p 347626
06/10/2022 865.63p 906.39p 859.42p 869.12p 440691
05/10/2022 906.39p 908.33p 841.95p 854.37p 617265
04/10/2022 832.63p 905.22p 827.20p 892.41p 703019
03/10/2022 823.32p 835.74p 787.61p 818.66p 704730
30/09/2022 925.41p 945.28p 825.65p 839.62p 1198733
29/09/2022 987.13p 998.39p 914.93p 933.95p 654280
28/09/2022 1,027.50p 1,047.46p 969.02p 1,002.27p 739318
27/09/2022 1,053.12p 1,078.74p 1,036.81p 1,037.59p 449410
26/09/2022 1,025.56p 1,059.72p 1,009.25p 1,042.64p 462443
23/09/2022 1,044.97p 1,050.79p 1,008.87p 1,022.45p 567065
22/09/2022 1,024.78p 1,060.11p 1,002.81p 1,047.30p 541044
21/09/2022 1,048.46p 1,058.94p 1,020.78p 1,041.86p 606022
20/09/2022 1,096.98p 1,108.27p 1,034.10p 1,077.96p 414932
16/09/2022 1,078.74p 1,081.76p 1,046.13p 1,063.21p 624847
15/09/2022 1,024.78p 1,089.99p 1,024.78p 1,079.13p 528933
14/09/2022 1,025.56p 1,054.67p 1,006.15p 1,029.05p 484277
13/09/2022 1,121.83p 1,124.54p 1,029.44p 1,035.65p 607747
12/09/2022 1,098.15p 1,128.81p 1,084.95p 1,104.36p 556733
09/09/2022 1,017.41p 1,077.19p 1,017.41p 1,072.92p 343954
08/09/2022 1,024.01p 1,036.38p 1,000.71p 1,024.39p 671927
07/09/2022 965.39p 1,013.05p 954.52p 1,006.93p 455313
06/09/2022 959.57p 985.19p 954.91p 973.54p 461829
05/09/2022 977.81p 999.94p 957.63p 958.40p 468283
02/09/2022 1,003.04p 1,015.07p 974.32p 1,012.75p 324003
01/09/2022 1,013.52p 1,015.85p 963.84p 968.88p 418012
31/08/2022 1,016.24p 1,034.80p 1,001.49p 1,028.28p 740855
30/08/2022 1,003.82p 1,039.53p 987.13p 1,024.39p 546966
26/08/2022 1,042.64p 1,044.58p 985.19p 989.46p 596889
25/08/2022 1,043.03p 1,051.95p 1,027.89p 1,034.49p 301702
24/08/2022 1,021.68p 1,028.28p 993.73p 1,028.28p 357421
23/08/2022 992.56p 1,037.98p 992.10p 1,025.95p 462499
22/08/2022 1,055.45p 1,061.27p 990.62p 1,001.88p 588576
19/08/2022 1,108.24p 1,113.67p 1,056.30p 1,062.82p 453593
18/08/2022 1,160.25p 1,160.25p 1,108.24p 1,118.72p 264422
17/08/2022 1,215.38p 1,215.38p 1,119.88p 1,127.26p 533320
16/08/2022 1,220.42p 1,225.47p 1,194.80p 1,201.40p 392826
15/08/2022 1,199.46p 1,206.06p 1,166.31p 1,203.34p 524779
12/08/2022 1,165.69p 1,207.22p 1,152.49p 1,197.52p 560416
11/08/2022 1,126.10p 1,177.72p 1,113.29p 1,152.88p 550871
10/08/2022 1,118.72p 1,129.59p 1,065.54p 1,128.42p 755596
09/08/2022 1,169.96p 1,169.96p 1,113.29p 1,113.29p 430708
08/08/2022 1,169.18p 1,169.18p 1,114.98p 1,158.31p 606298
05/08/2022 1,122.99p 1,154.43p 1,119.11p 1,127.65p 585338
04/08/2022 1,062.82p 1,126.10p 1,062.82p 1,123.38p 772947
03/08/2022 1,025.95p 1,059.00p 1,017.79p 1,057.39p 449484
02/08/2022 1,041.86p 1,041.86p 993.34p 1,025.17p 411979
01/08/2022 1,025.17p 1,055.45p 1,013.91p 1,032.93p 311838
29/07/2022 1,020.51p 1,053.02p 1,017.42p 1,026.72p 534535
28/07/2022 1,003.04p 1,016.63p 987.58p 1,008.48p 376229
27/07/2022 973.15p 1,018.96p 965.39p 1,003.43p 543841
26/07/2022 1,009.25p 1,010.00p 969.27p 970.05p 351507
25/07/2022 1,063.99p 1,063.99p 998.23p 1,004.98p 446174
22/07/2022 1,025.17p 1,073.30p 1,025.17p 1,035.65p 480888
21/07/2022 1,051.18p 1,078.74p 1,022.84p 1,036.43p 522351
20/07/2022 1,065.15p 1,073.30p 1,034.10p 1,068.65p 503233
19/07/2022 1,024.01p 1,061.27p 1,015.76p 1,053.51p 439788
18/07/2022 1,027.89p 1,034.87p 999.77p 1,032.93p 420219
15/07/2022 957.63p 1,013.21p 935.89p 997.22p 473991
14/07/2022 973.15p 991.79p 949.09p 957.63p 617442
13/07/2022 1,022.06p 1,022.06p 960.73p 973.54p 628490
12/07/2022 1,001.88p 1,017.02p 960.73p 1,011.58p 795870
11/07/2022 1,055.06p 1,055.06p 1,002.66p 1,002.66p 568762
08/07/2022 1,030.60p 1,061.27p 1,007.70p 1,058.55p 431981
07/07/2022 1,006.93p 1,036.04p 991.79p 1,033.71p 483625
06/07/2022 1,007.70p 1,037.20p 1,002.27p 1,006.93p 492329
05/07/2022 1,039.14p 1,043.06p 967.72p 996.06p 633968
04/07/2022 1,070.20p 1,081.11p 1,026.20p 1,028.28p 419530
01/07/2022 1,020.90p 1,085.34p 1,016.24p 1,064.76p 709323
30/06/2022 1,048.07p 1,078.46p 1,003.82p 1,028.28p 961087
29/06/2022 1,141.23p 1,144.34p 1,071.36p 1,074.86p 890019
28/06/2022 1,169.18p 1,185.70p 1,143.24p 1,146.28p 435556
27/06/2022 1,174.62p 1,194.41p 1,134.13p 1,158.31p 635191
24/06/2022 1,211.49p 1,211.49p 1,123.80p 1,133.08p 1354336
23/06/2022 1,196.35p 1,217.16p 1,174.23p 1,178.50p 449511
22/06/2022 1,218.09p 1,231.29p 1,184.59p 1,219.65p 461606
21/06/2022 1,291.46p 1,300.81p 1,225.08p 1,230.13p 517623
20/06/2022 1,205.28p 1,295.34p 1,201.40p 1,281.75p 532403
17/06/2022 1,130.36p 1,208.16p 1,115.23p 1,185.49p 1256067
16/06/2022 1,209.55p 1,212.27p 1,111.73p 1,117.17p 1032888
15/06/2022 1,272.83p 1,276.32p 1,215.76p 1,224.69p 853683
14/06/2022 1,280.98p 1,281.91p 1,223.14p 1,231.68p 577751
13/06/2022 1,316.69p 1,319.79p 1,227.02p 1,231.68p 793868
10/06/2022 1,393.55p 1,395.49p 1,323.75p 1,330.66p 514754
09/06/2022 1,440.13p 1,443.78p 1,392.38p 1,397.82p 401164
08/06/2022 1,439.74p 1,464.74p 1,419.94p 1,434.31p 394542
07/06/2022 1,468.47p 1,468.47p 1,433.92p 1,447.89p 358866
06/06/2022 1,459.54p 1,494.86p 1,455.27p 1,465.75p 380004
01/06/2022 1,512.72p 1,512.72p 1,439.35p 1,439.35p 441420
31/05/2022 1,522.42p 1,529.80p 1,481.44p 1,487.49p 960381
30/05/2022 1,463.42p 1,545.32p 1,458.37p 1,529.80p 873498
27/05/2022 1,467.30p 1,473.12p 1,424.99p 1,458.76p 762787
26/05/2022 1,458.37p 1,466.14p 1,412.18p 1,465.36p 661302
25/05/2022 1,441.29p 1,462.64p 1,408.30p 1,461.87p 847745
24/05/2022 1,515.05p 1,526.13p 1,411.95p 1,424.21p 892199
23/05/2022 1,608.60p 1,610.15p 1,488.13p 1,524.75p 1194358
20/05/2022 1,636.54p 1,636.54p 1,546.88p 1,564.34p 2178391
19/05/2022 1,636.54p 1,662.16p 1,593.85p 1,624.12p 844541
18/05/2022 1,693.22p 1,728.15p 1,642.76p 1,662.94p 1835930
17/05/2022 1,863.24p 1,909.82p 1,857.18p 1,909.82p 509578
16/05/2022 1,836.84p 1,894.20p 1,823.65p 1,853.92p 314267
13/05/2022 1,762.31p 1,846.94p 1,750.67p 1,846.94p 564857
12/05/2022 1,730.48p 1,832.03p 1,695.86p 1,752.22p 604187
11/05/2022 1,752.22p 1,784.83p 1,690.74p 1,780.95p 567550
10/05/2022 1,729.71p 1,740.58p 1,673.81p 1,685.45p 420087
09/05/2022 1,715.73p 1,750.67p 1,666.82p 1,669.93p 385685
06/05/2022 1,836.84p 1,836.84p 1,724.27p 1,746.01p 468488
05/05/2022 1,872.56p 1,898.95p 1,789.49p 1,791.81p 433495
04/05/2022 1,841.50p 1,889.63p 1,793.37p 1,819.76p 290098
03/05/2022 1,773.96p 1,848.49p 1,761.54p 1,847.71p 432188
29/04/2022 1,777.06p 1,819.76p 1,773.96p 1,787.93p 229128
28/04/2022 1,780.17p 1,808.89p 1,758.43p 1,781.72p 241215
27/04/2022 1,770.85p 1,787.93p 1,712.63p 1,756.10p 353489
26/04/2022 1,821.32p 1,833.52p 1,773.96p 1,777.84p 366066
25/04/2022 1,807.34p 1,839.17p 1,773.96p 1,798.80p 357804
22/04/2022 1,875.66p 1,885.75p 1,824.42p 1,824.42p 355714
21/04/2022 1,877.99p 1,947.08p 1,856.25p 1,898.95p 468427
20/04/2022 1,859.36p 1,872.56p 1,832.18p 1,847.71p 196479
19/04/2022 1,852.37p 1,868.67p 1,811.10p 1,850.04p 283695
14/04/2022 1,829.86p 1,882.65p 1,814.33p 1,872.56p 527730
13/04/2022 1,777.84p 1,834.51p 1,750.04p 1,834.51p 403906
12/04/2022 1,870.23p 1,874.11p 1,745.97p 1,757.66p 1010836
11/04/2022 1,873.33p 1,890.41p 1,800.79p 1,864.02p 310279
08/04/2022 1,835.29p 1,848.49p 1,810.38p 1,829.08p 265469
07/04/2022 1,824.42p 1,854.70p 1,789.49p 1,803.46p 282436
06/04/2022 1,879.54p 1,886.01p 1,784.36p 1,816.66p 418195
05/04/2022 1,869.45p 1,915.25p 1,847.71p 1,879.54p 359165
04/04/2022 1,899.73p 1,899.73p 1,821.32p 1,872.56p 229493
01/04/2022 1,872.56p 1,895.85p 1,832.96p 1,841.50p 262987
31/03/2022 1,968.82p 1,968.82p 1,861.69p 1,878.77p 328510
30/03/2022 1,912.15p 1,936.99p 1,857.03p 1,920.69p 586392
29/03/2022 1,844.61p 1,935.44p 1,841.50p 1,935.44p 545583
28/03/2022 1,763.87p 1,832.18p 1,751.44p 1,818.99p 474804
25/03/2022 1,787.16p 1,787.16p 1,727.19p 1,741.35p 243210
24/03/2022 1,739.80p 1,763.87p 1,703.31p 1,733.59p 402217
23/03/2022 1,808.89p 1,819.76p 1,735.92p 1,739.02p 357322
22/03/2022 1,791.04p 1,819.76p 1,777.84p 1,798.03p 308207
21/03/2022 1,815.88p 1,848.49p 1,765.42p 1,782.50p 637523
18/03/2022 1,877.21p 1,877.22p 1,782.50p 1,818.21p 1080111
17/03/2022 1,886.53p 1,916.03p 1,845.94p 1,869.45p 551078
16/03/2022 1,870.23p 1,905.30p 1,850.04p 1,888.08p 1234953
15/03/2022 1,825.97p 1,842.28p 1,743.68p 1,821.32p 699767
14/03/2022 1,841.50p 1,868.05p 1,784.05p 1,797.25p 752791
11/03/2022 1,717.29p 1,860.08p 1,717.29p 1,787.16p 880828
10/03/2022 1,763.09p 1,783.28p 1,648.97p 1,741.35p 934644
09/03/2022 1,690.11p 1,754.55p 1,612.90p 1,754.55p 1285767
08/03/2022 1,389.67p 1,574.44p 1,376.86p 1,553.48p 1316882
07/03/2022 1,400.92p 1,479.49p 1,294.17p 1,407.91p 1815833
04/03/2022 1,564.34p 1,583.75p 1,496.80p 1,510.00p 981349
03/03/2022 1,685.45p 1,701.40p 1,605.18p 1,607.04p 871948
02/03/2022 1,676.92p 1,731.26p 1,596.17p 1,688.56p 1149020
01/03/2022 1,883.42p 1,916.81p 1,700.98p 1,700.98p 1071806
28/02/2022 1,883.42p 1,890.22p 1,825.97p 1,869.45p 1142873
25/02/2022 1,921.47p 1,992.89p 1,844.61p 1,959.51p 1520952
24/02/2022 1,795.70p 1,893.52p 1,771.63p 1,843.83p 1492815
23/02/2022 1,978.92p 2,076.74p 1,913.55p 1,928.45p 920427
22/02/2022 1,928.45p 2,027.83p 1,864.45p 1,975.81p 1013784
21/02/2022 2,127.20p 2,162.14p 2,015.40p 2,019.29p 876841
18/02/2022 2,221.91p 2,229.29p 2,106.24p 2,107.79p 638130
17/02/2022 2,291.78p 2,306.53p 2,207.94p 2,226.57p 758943
16/02/2022 2,263.84p 2,309.64p 2,257.62p 2,284.02p 1344958
15/02/2022 2,106.24p 2,243.65p 2,106.24p 2,238.22p 793593
14/02/2022 2,159.03p 2,169.90p 2,042.58p 2,141.17p 1236757
11/02/2022 2,203.28p 2,251.41p 2,158.25p 2,222.69p 703735
10/02/2022 2,211.82p 2,286.36p 2,170.68p 2,225.79p 1308436
09/02/2022 2,001.43p 2,176.88p 1,992.89p 2,176.88p 1411508
08/02/2022 2,056.55p 2,075.96p 1,898.95p 1,984.35p 1285014
07/02/2022 1,987.45p 2,020.06p 1,940.87p 2,020.06p 474796
04/02/2022 1,978.14p 1,993.67p 1,936.22p 1,961.84p 450678
03/02/2022 1,994.44p 2,003.29p 1,934.14p 1,958.73p 401338
02/02/2022 2,067.42p 2,081.59p 1,975.03p 1,975.03p 624175

*Close Price adjusted for both dividends and splits