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
01/02/2022 1,974.26p 2,044.13p 1,958.73p 2,044.13p 653352
31/01/2022 1,980.47p 1,980.47p 1,891.19p 1,958.73p 929355
28/01/2022 1,999.88p 1,999.88p 1,919.91p 1,948.64p 814782
27/01/2022 1,956.40p 2,016.96p 1,951.74p 1,982.02p 371449
26/01/2022 1,929.23p 2,032.48p 1,926.12p 2,013.07p 660009
25/01/2022 1,867.90p 1,930.01p 1,818.99p 1,909.82p 471721
24/01/2022 1,947.08p 1,950.97p 1,822.87p 1,834.51p 682363
21/01/2022 1,977.36p 2,031.71p 1,922.24p 1,947.86p 577856
20/01/2022 1,897.40p 2,020.84p 1,895.07p 2,020.84p 665238
19/01/2022 1,950.19p 1,990.56p 1,876.95p 1,893.52p 672909
18/01/2022 2,026.27p 2,026.27p 1,950.97p 1,971.93p 365917
17/01/2022 1,973.48p 2,014.31p 1,973.48p 1,998.32p 359417
14/01/2022 1,994.44p 2,006.86p 1,950.19p 1,968.05p 455098
13/01/2022 1,950.19p 2,019.07p 1,940.10p 2,012.30p 320289
12/01/2022 1,956.40p 2,004.53p 1,956.40p 1,961.84p 406641
11/01/2022 2,051.12p 2,057.33p 1,940.10p 1,964.16p 663582
10/01/2022 2,016.96p 2,067.11p 2,000.65p 2,027.05p 1330607
07/01/2022 1,990.56p 2,016.96p 1,962.61p 2,009.97p 578778
06/01/2022 1,967.27p 2,023.53p 1,947.86p 1,994.44p 648246
05/01/2022 1,989.78p 2,023.94p 1,960.28p 1,998.32p 591753
04/01/2022 1,863.24p 2,007.27p 1,856.25p 1,983.57p 1088220
31/12/2021 1,770.08p 1,796.47p 1,767.75p 1,796.47p 156792
30/12/2021 1,784.05p 1,812.00p 1,750.67p 1,784.83p 327823
29/12/2021 1,859.36p 1,898.95p 1,802.68p 1,803.46p 741434
24/12/2021 1,866.34p 1,923.02p 1,859.51p 1,921.47p 249220
23/12/2021 1,817.43p 1,888.08p 1,817.43p 1,843.05p 736638
22/12/2021 1,733.59p 1,822.09p 1,733.59p 1,820.54p 569543
21/12/2021 1,683.90p 1,789.49p 1,660.61p 1,773.18p 765571
20/12/2021 1,630.33p 1,673.57p 1,584.81p 1,662.94p 526080
17/12/2021 1,614.81p 1,673.03p 1,593.85p 1,673.03p 670179
16/12/2021 1,654.40p 1,657.13p 1,603.94p 1,614.03p 444616
15/12/2021 1,665.27p 1,684.68p 1,607.04p 1,607.04p 426932
14/12/2021 1,664.49p 1,694.86p 1,628.78p 1,683.13p 647675
13/12/2021 1,688.56p 1,730.48p 1,636.78p 1,640.43p 434585
10/12/2021 1,745.23p 1,782.50p 1,680.80p 1,680.80p 449570
09/12/2021 1,711.85p 1,765.75p 1,705.26p 1,750.67p 548773
08/12/2021 1,687.01p 1,735.14p 1,572.11p 1,718.06p 1319627
07/12/2021 1,672.26p 1,693.99p 1,648.97p 1,688.56p 478251
06/12/2021 1,608.60p 1,649.74p 1,553.17p 1,649.74p 500690
03/12/2021 1,598.50p 1,617.91p 1,565.12p 1,580.65p 365629
02/12/2021 1,550.76p 1,605.49p 1,512.72p 1,562.02p 668920
01/12/2021 1,552.70p 1,616.36p 1,550.76p 1,596.17p 665748
30/11/2021 1,513.49p 1,582.98p 1,497.58p 1,535.23p 773120
29/11/2021 1,572.11p 1,630.33p 1,532.51p 1,555.80p 975754
26/11/2021 1,549.21p 1,604.71p 1,473.90p 1,541.05p 1704659
25/11/2021 1,681.57p 1,728.15p 1,647.12p 1,721.94p 297679
24/11/2021 1,659.06p 1,676.14p 1,572.11p 1,658.28p 579061
23/11/2021 1,627.23p 1,697.16p 1,627.23p 1,654.40p 469642
22/11/2021 1,645.86p 1,681.63p 1,602.39p 1,643.53p 347644
19/11/2021 1,670.70p 1,676.92p 1,583.75p 1,625.68p 1492583
18/11/2021 1,681.57p 1,691.67p 1,643.53p 1,666.82p 310452
17/11/2021 1,723.50p 1,723.50p 1,669.93p 1,669.93p 350669
16/11/2021 1,753.77p 1,763.09p 1,712.63p 1,714.18p 375239
15/11/2021 1,747.56p 1,801.20p 1,731.26p 1,753.77p 304998
12/11/2021 1,801.13p 1,816.23p 1,753.77p 1,753.77p 314315
11/11/2021 1,871.00p 1,880.32p 1,798.03p 1,813.55p 608378
10/11/2021 1,917.58p 1,943.73p 1,877.21p 1,878.77p 398555
09/11/2021 1,943.98p 1,986.68p 1,904.39p 1,914.48p 369456
08/11/2021 1,943.20p 1,982.80p 1,936.99p 1,959.51p 544424
05/11/2021 1,852.37p 1,952.07p 1,808.89p 1,940.10p 847067
04/11/2021 1,858.58p 1,902.83p 1,822.09p 1,825.97p 507121
03/11/2021 1,844.61p 1,858.57p 1,763.09p 1,805.79p 494270
02/11/2021 1,928.45p 1,955.62p 1,825.20p 1,830.63p 483433
01/11/2021 1,923.02p 1,947.08p 1,877.99p 1,902.06p 456946
29/10/2021 1,899.73p 1,938.55p 1,871.00p 1,904.39p 815257
28/10/2021 1,871.78p 1,933.11p 1,850.82p 1,917.58p 445760
27/10/2021 1,849.26p 1,883.42p 1,840.89p 1,863.24p 365519
26/10/2021 1,798.03p 1,876.44p 1,787.06p 1,854.70p 669198
25/10/2021 1,833.74p 1,851.59p 1,758.43p 1,804.24p 538144
22/10/2021 1,818.99p 1,841.70p 1,786.94p 1,832.18p 631484
21/10/2021 1,701.76p 1,824.42p 1,635.77p 1,802.68p 2422588
20/10/2021 1,863.24p 1,869.44p 1,761.54p 1,765.42p 1266874
19/10/2021 2,013.85p 2,013.85p 1,891.96p 1,891.96p 1321443
18/10/2021 2,020.84p 2,047.23p 1,981.24p 2,002.98p 590692
15/10/2021 2,107.79p 2,107.79p 2,011.52p 2,036.36p 823214
14/10/2021 2,079.06p 2,097.70p 2,045.85p 2,066.64p 643150
13/10/2021 2,106.24p 2,111.67p 2,009.42p 2,065.09p 761532
12/10/2021 2,124.87p 2,181.54p 2,075.96p 2,103.91p 592564
11/10/2021 2,000.12p 2,004.96p 1,851.92p 1,919.29p 1105513
08/10/2021 2,139.68p 2,155.57p 2,021.54p 2,026.37p 1344611
07/10/2021 2,245.39p 2,462.32p 2,245.39p 2,397.38p 1835805
06/10/2021 2,210.15p 2,281.06p 2,188.23p 2,259.20p 1247995
05/10/2021 2,313.09p 2,317.24p 2,241.24p 2,257.82p 246180
04/10/2021 2,344.18p 2,362.84p 2,289.60p 2,302.04p 351762
01/10/2021 2,202.55p 2,351.09p 2,155.28p 2,345.56p 551021
30/09/2021 2,321.38p 2,346.95p 2,210.84p 2,223.97p 422169
29/09/2021 2,366.29p 2,383.25p 2,296.51p 2,317.24p 274903
28/09/2021 2,328.98p 2,392.54p 2,313.09p 2,344.87p 361999
27/09/2021 2,279.93p 2,387.71p 2,279.93p 2,370.44p 512576
24/09/2021 2,241.93p 2,309.64p 2,235.02p 2,265.42p 566129
23/09/2021 2,200.48p 2,239.17p 2,179.75p 2,224.66p 508381
22/09/2021 2,178.37p 2,193.75p 2,142.44p 2,174.91p 335983
21/09/2021 2,166.62p 2,194.86p 2,131.39p 2,141.06p 297260
20/09/2021 2,117.57p 2,176.99p 2,048.48p 2,145.90p 772023
17/09/2021 1,984.23p 2,098.67p 1,982.59p 2,091.32p 704620
16/09/2021 1,945.54p 2,005.65p 1,933.80p 1,973.18p 350042
15/09/2021 2,018.08p 2,018.08p 1,908.23p 1,935.87p 473844
14/09/2021 2,066.45p 2,068.52p 1,998.74p 1,998.74p 277872
13/09/2021 2,003.57p 2,040.19p 1,971.10p 2,040.19p 249206
10/09/2021 2,096.15p 2,096.15p 1,991.83p 1,998.05p 609220
09/09/2021 2,073.35p 2,094.77p 2,021.54p 2,080.95p 540419
08/09/2021 2,113.43p 2,168.01p 2,076.12p 2,100.30p 383125
07/09/2021 2,107.21p 2,154.12p 2,069.21p 2,110.66p 309885
06/09/2021 2,128.63p 2,130.70p 2,079.57p 2,087.86p 245914
03/09/2021 2,170.08p 2,194.95p 2,107.21p 2,118.26p 281518
02/09/2021 2,170.77p 2,184.59p 2,136.92p 2,176.99p 289160
01/09/2021 2,209.46p 2,229.78p 2,164.55p 2,176.30p 280846
31/08/2021 2,192.19p 2,197.71p 2,152.81p 2,184.59p 257131
27/08/2021 2,216.37p 2,220.51p 2,143.13p 2,186.66p 316514
26/08/2021 2,268.18p 2,268.18p 2,199.10p 2,211.53p 337777
25/08/2021 2,284.08p 2,319.31p 2,229.50p 2,271.64p 293223
24/08/2021 2,159.02p 2,253.68p 2,138.99p 2,240.55p 324762
23/08/2021 2,144.52p 2,190.11p 2,127.93p 2,127.93p 262391
20/08/2021 2,120.33p 2,154.19p 2,098.23p 2,145.90p 192581
19/08/2021 2,121.03p 2,160.41p 2,099.61p 2,120.33p 252973
18/08/2021 2,160.41p 2,170.77p 2,112.74p 2,169.39p 264515
17/08/2021 2,210.84p 2,211.53p 2,133.46p 2,160.41p 295013
16/08/2021 2,282.69p 2,293.57p 2,227.14p 2,230.88p 347410
13/08/2021 2,260.59p 2,325.74p 2,260.59p 2,308.95p 271857
12/08/2021 2,297.20p 2,393.93p 2,250.22p 2,273.02p 423198
11/08/2021 2,305.49p 2,322.07p 2,273.02p 2,297.20p 189687
10/08/2021 2,296.51p 2,314.47p 2,250.91p 2,301.35p 144381
09/08/2021 2,311.02p 2,311.02p 2,250.22p 2,282.69p 218140
06/08/2021 2,337.27p 2,360.07p 2,289.60p 2,306.18p 300852
05/08/2021 2,243.31p 2,333.82p 2,230.88p 2,333.82p 310564
04/08/2021 2,275.78p 2,291.67p 2,235.71p 2,248.15p 224261
03/08/2021 2,287.53p 2,311.02p 2,241.32p 2,275.78p 250180
02/08/2021 2,279.93p 2,318.57p 2,235.02p 2,288.91p 376577
30/07/2021 2,383.56p 2,396.69p 2,297.90p 2,342.80p 289628
29/07/2021 2,420.87p 2,458.87p 2,382.87p 2,433.31p 396687
28/07/2021 2,375.96p 2,421.79p 2,300.66p 2,382.18p 383062
27/07/2021 2,256.44p 2,382.87p 2,223.28p 2,334.51p 463129
26/07/2021 2,210.84p 2,265.42p 2,198.41p 2,259.20p 211132
23/07/2021 2,261.28p 2,296.82p 2,215.68p 2,229.50p 263044
22/07/2021 2,301.35p 2,342.11p 2,242.62p 2,253.68p 426950
21/07/2021 2,221.20p 2,320.00p 2,221.20p 2,284.77p 350375
20/07/2021 2,164.55p 2,223.21p 2,164.55p 2,201.17p 389696
19/07/2021 2,204.62p 2,221.82p 2,089.24p 2,132.77p 559395
16/07/2021 2,161.79p 2,299.06p 2,161.79p 2,217.06p 569976
15/07/2021 2,197.02p 2,198.41p 2,127.36p 2,154.88p 595583
14/07/2021 2,389.78p 2,389.78p 2,211.24p 2,219.82p 719478
13/07/2021 2,390.47p 2,432.62p 2,382.87p 2,391.85p 268280
12/07/2021 2,467.85p 2,473.38p 2,390.47p 2,404.98p 292041
09/07/2021 2,508.61p 2,554.90p 2,446.24p 2,466.47p 376035
08/07/2021 2,530.72p 2,562.09p 2,444.36p 2,499.63p 572169
07/07/2021 2,606.03p 2,614.40p 2,512.76p 2,536.25p 297563
06/07/2021 2,626.06p 2,650.18p 2,579.08p 2,597.74p 323036
05/07/2021 2,533.49p 2,645.41p 2,513.69p 2,630.90p 401884
02/07/2021 2,626.76p 2,647.48p 2,550.07p 2,559.74p 308513
01/07/2021 2,581.85p 2,651.71p 2,580.47p 2,603.96p 485083
30/06/2021 2,487.20p 2,579.78p 2,438.83p 2,552.83p 630193
29/06/2021 2,571.48p 2,597.74p 2,479.67p 2,519.67p 1044515
28/06/2021 2,762.17p 2,766.32p 2,653.70p 2,653.70p 440870
25/06/2021 2,867.18p 2,875.48p 2,767.70p 2,802.24p 233845
24/06/2021 2,744.21p 2,853.78p 2,744.21p 2,834.02p 382176
23/06/2021 2,777.37p 2,785.66p 2,748.35p 2,780.13p 212661
22/06/2021 2,749.73p 2,782.37p 2,718.64p 2,767.01p 239556
21/06/2021 2,760.10p 2,772.53p 2,698.61p 2,737.99p 267993
18/06/2021 2,801.55p 2,851.29p 2,742.82p 2,789.11p 604161
17/06/2021 2,761.48p 2,862.37p 2,735.92p 2,799.48p 466950
16/06/2021 2,746.97p 2,782.43p 2,642.65p 2,733.15p 684436
15/06/2021 2,877.55p 2,898.97p 2,718.64p 2,749.04p 606597
14/06/2021 2,916.24p 2,936.27p 2,836.79p 2,845.77p 323067
11/06/2021 2,928.67p 2,947.33p 2,895.51p 2,912.78p 212629
10/06/2021 2,984.64p 2,984.64p 2,905.87p 2,905.87p 243920
09/06/2021 2,881.00p 2,977.30p 2,867.18p 2,970.82p 569872
08/06/2021 2,905.87p 2,911.83p 2,876.86p 2,876.86p 332693
07/06/2021 2,908.64p 2,929.36p 2,893.44p 2,904.49p 210015
04/06/2021 2,910.02p 2,945.68p 2,889.20p 2,900.35p 451328
03/06/2021 3,027.47p 3,044.74p 2,897.23p 2,900.35p 653114
02/06/2021 3,037.14p 3,067.54p 2,969.44p 3,037.83p 518576
01/06/2021 2,954.24p 3,036.45p 2,921.76p 3,036.45p 400139
28/05/2021 3,019.18p 3,032.80p 2,970.82p 2,985.33p 259618
27/05/2021 2,986.71p 3,035.81p 2,979.11p 2,989.47p 392884
26/05/2021 3,044.74p 3,044.74p 2,979.11p 2,999.84p 252735
25/05/2021 3,006.74p 3,057.18p 2,981.18p 3,026.78p 405897
24/05/2021 2,988.09p 3,037.47p 2,923.84p 3,028.85p 167244
21/05/2021 2,984.64p 2,984.64p 2,913.47p 2,962.53p 281417
20/05/2021 3,046.12p 3,046.82p 2,952.85p 2,952.85p 340597
19/05/2021 2,943.87p 3,048.20p 2,943.87p 3,041.29p 632408
18/05/2021 2,923.15p 3,001.22p 2,905.11p 2,992.24p 379976
17/05/2021 2,954.93p 2,988.09p 2,875.06p 2,895.51p 372420
14/05/2021 2,863.73p 2,925.91p 2,815.37p 2,920.38p 512985
13/05/2021 2,875.48p 2,890.70p 2,740.75p 2,891.37p 340459
12/05/2021 2,954.93p 2,983.25p 2,798.79p 2,891.37p 806763
11/05/2021 2,960.45p 3,008.82p 2,907.26p 2,954.24p 600068
10/05/2021 3,106.23p 3,143.54p 2,990.16p 3,017.80p 688796
07/05/2021 2,998.45p 3,096.56p 2,983.25p 3,096.56p 590829
06/05/2021 2,988.09p 3,053.10p 2,951.47p 2,978.42p 540370
05/05/2021 3,006.05p 3,039.91p 2,943.61p 2,975.65p 451954
04/05/2021 3,044.74p 3,155.98p 2,934.89p 2,934.89p 940416
30/04/2021 2,934.89p 2,981.60p 2,913.36p 2,975.65p 466814
29/04/2021 3,012.96p 3,068.23p 2,901.73p 2,942.49p 621373
28/04/2021 3,012.27p 3,093.11p 2,934.89p 2,980.49p 730178
27/04/2021 2,951.47p 3,009.36p 2,914.16p 2,993.62p 1138884
26/04/2021 2,706.90p 2,867.18p 2,702.75p 2,867.18p 739537
23/04/2021 2,678.57p 2,714.50p 2,661.30p 2,688.24p 391645
22/04/2021 2,668.21p 2,704.83p 2,646.10p 2,695.84p 606697
21/04/2021 2,653.70p 2,655.56p 2,585.30p 2,650.25p 386035
20/04/2021 2,715.88p 2,729.70p 2,596.36p 2,597.74p 592811

*Close Price adjusted for both dividends and splits