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
18/09/2019 3,867.03p 3,935.83p 3,832.18p 3,911.98p 235313
17/09/2019 4,012.87p 4,027.55p 3,843.19p 3,859.70p 384555
16/09/2019 3,979.85p 4,055.98p 3,961.51p 4,046.81p 411386
13/09/2019 3,967.01p 4,062.40p 3,965.18p 4,058.73p 250023
12/09/2019 4,025.71p 4,043.14p 3,922.07p 3,969.76p 283541
11/09/2019 3,971.60p 4,037.64p 3,957.15p 4,002.78p 307835
10/09/2019 3,867.95p 3,956.92p 3,865.20p 3,956.92p 415688
09/09/2019 3,916.56p 3,926.65p 3,864.28p 3,892.72p 189103
06/09/2019 3,897.30p 3,928.49p 3,869.78p 3,894.55p 180141
05/09/2019 3,873.45p 3,921.18p 3,847.77p 3,909.23p 227326
04/09/2019 3,826.68p 3,903.72p 3,825.76p 3,880.79p 320178
03/09/2019 3,806.50p 3,837.68p 3,789.99p 3,829.43p 298870
02/09/2019 3,763.39p 3,813.74p 3,760.63p 3,795.49p 138869
30/08/2019 3,796.41p 3,813.83p 3,739.54p 3,746.88p 208141
29/08/2019 3,756.05p 3,812.00p 3,719.36p 3,766.14p 169622
28/08/2019 3,792.74p 3,812.92p 3,734.04p 3,768.89p 287628
27/08/2019 3,686.34p 3,824.84p 3,675.33p 3,786.32p 347040
23/08/2019 3,729.45p 3,800.08p 3,686.34p 3,686.34p 259564
22/08/2019 3,616.63p 3,736.79p 3,601.04p 3,684.51p 289885
21/08/2019 3,507.48p 3,632.22p 3,507.48p 3,618.46p 264763
20/08/2019 3,583.61p 3,604.71p 3,475.38p 3,488.22p 345534
19/08/2019 3,466.20p 3,571.69p 3,464.37p 3,565.27p 272564
16/08/2019 3,470.79p 3,488.22p 3,377.23p 3,424.93p 215229
15/08/2019 3,538.67p 3,569.85p 3,409.34p 3,415.76p 324903
14/08/2019 3,735.87p 3,787.23p 3,520.32p 3,554.26p 292319
13/08/2019 3,755.13p 3,880.79p 3,546.00p 3,715.69p 484967
12/08/2019 3,801.91p 3,823.01p 3,679.00p 3,717.53p 205077
09/08/2019 3,770.72p 3,823.01p 3,765.74p 3,774.39p 182359
08/08/2019 3,780.81p 3,803.74p 3,731.28p 3,794.57p 216980
07/08/2019 3,682.67p 3,760.63p 3,668.91p 3,760.63p 171245
06/08/2019 3,636.81p 3,738.62p 3,636.81p 3,676.25p 218429
05/08/2019 3,702.85p 3,719.36p 3,644.15p 3,657.91p 210015
02/08/2019 3,667.08p 3,754.21p 3,601.04p 3,743.21p 247418
01/08/2019 3,743.21p 3,801.91p 3,703.77p 3,731.28p 242596
31/07/2019 3,832.18p 3,892.72p 3,745.96p 3,749.63p 341066
30/07/2019 3,911.98p 3,911.98p 3,809.25p 3,856.03p 247694
29/07/2019 3,881.71p 3,934.08p 3,863.36p 3,877.12p 199678
26/07/2019 3,837.68p 3,893.63p 3,825.76p 3,884.46p 222176
25/07/2019 3,939.49p 3,961.51p 3,812.92p 3,872.54p 310398
24/07/2019 3,920.23p 3,945.92p 3,871.62p 3,933.99p 301685
23/07/2019 3,870.70p 3,936.74p 3,838.43p 3,924.82p 316222
22/07/2019 3,691.84p 3,863.00p 3,691.84p 3,856.94p 482041
19/07/2019 3,508.40p 3,733.12p 3,495.56p 3,687.26p 486694
18/07/2019 3,588.20p 3,588.20p 3,490.05p 3,507.48p 328208
17/07/2019 3,651.48p 3,664.33p 3,574.44p 3,584.53p 284516
16/07/2019 3,551.51p 3,656.99p 3,532.25p 3,631.31p 269770
15/07/2019 3,503.81p 3,554.26p 3,484.55p 3,535.00p 166776
12/07/2019 3,487.30p 3,552.42p 3,472.63p 3,516.65p 252996
11/07/2019 3,482.71p 3,493.72p 3,390.99p 3,476.29p 293580
10/07/2019 3,530.41p 3,580.86p 3,462.54p 3,475.38p 268178
09/07/2019 3,634.06p 3,634.06p 3,474.46p 3,523.99p 305648
08/07/2019 3,682.67p 3,732.20p 3,614.80p 3,618.46p 143889
05/07/2019 3,633.14p 3,699.18p 3,614.80p 3,678.08p 151955
04/07/2019 3,593.70p 3,673.50p 3,593.70p 3,628.55p 284103
03/07/2019 3,539.58p 3,601.95p 3,501.98p 3,601.95p 296089
02/07/2019 3,567.10p 3,576.27p 3,499.23p 3,545.09p 248912
01/07/2019 3,602.87p 3,635.67p 3,536.83p 3,536.83p 254084
28/06/2019 3,490.97p 3,551.51p 3,469.87p 3,542.33p 362746
27/06/2019 3,389.16p 3,485.87p 3,368.98p 3,465.29p 384254
26/06/2019 3,346.97p 3,416.67p 3,345.13p 3,385.49p 329914
25/06/2019 3,307.52p 3,372.65p 3,272.67p 3,352.47p 357234
24/06/2019 3,341.46p 3,354.30p 3,226.81p 3,335.04p 320816
21/06/2019 3,379.99p 3,477.21p 3,341.46p 3,341.46p 865397
20/06/2019 3,395.58p 3,438.69p 3,365.31p 3,379.07p 402457
19/06/2019 3,341.46p 3,416.67p 3,323.12p 3,369.90p 433480
18/06/2019 3,397.41p 3,399.53p 3,274.50p 3,352.47p 486413
17/06/2019 3,455.20p 3,464.37p 3,387.32p 3,399.25p 191454
14/06/2019 3,456.12p 3,484.55p 3,429.92p 3,440.52p 227369
13/06/2019 3,477.21p 3,495.56p 3,448.78p 3,482.71p 242640
12/06/2019 3,489.14p 3,535.00p 3,468.96p 3,472.63p 283490
11/06/2019 3,493.72p 3,523.31p 3,457.95p 3,489.14p 290570
10/06/2019 3,443.27p 3,498.31p 3,418.51p 3,484.55p 198374
07/06/2019 3,315.78p 3,411.17p 3,295.60p 3,408.42p 276344
06/06/2019 3,321.28p 3,335.04p 3,268.08p 3,297.43p 363926
05/06/2019 3,335.04p 3,382.74p 3,277.26p 3,285.51p 400135
04/06/2019 3,184.62p 3,324.95p 3,171.77p 3,313.95p 414337
03/06/2019 3,328.62p 3,338.68p 3,173.61p 3,201.13p 507441
31/05/2019 3,347.88p 3,382.74p 3,324.95p 3,347.88p 277114
30/05/2019 3,367.14p 3,415.76p 3,364.39p 3,385.49p 170964
29/05/2019 3,395.58p 3,404.75p 3,319.45p 3,358.89p 329541
28/05/2019 3,427.68p 3,490.05p 3,396.50p 3,416.67p 1260496
24/05/2019 3,417.59p 3,468.96p 3,383.65p 3,398.33p 340945
23/05/2019 3,565.27p 3,567.94p 3,362.56p 3,394.66p 613475
22/05/2019 3,623.97p 3,660.66p 3,537.75p 3,578.11p 358053
21/05/2019 3,583.61p 3,602.87p 3,504.73p 3,602.87p 524262
20/05/2019 3,777.15p 3,788.15p 3,496.47p 3,554.26p 625658
17/05/2019 3,675.33p 3,816.59p 3,653.32p 3,798.24p 593992
16/05/2019 3,714.77p 3,760.63p 3,623.05p 3,664.33p 520412
15/05/2019 3,684.51p 3,853.28p 3,587.28p 3,758.80p 532847
14/05/2019 3,598.29p 3,692.76p 3,579.02p 3,692.76p 598899
13/05/2019 3,798.24p 3,803.74p 3,581.78p 3,581.78p 682883
10/05/2019 3,807.41p 3,854.19p 3,774.39p 3,796.41p 551860
09/05/2019 3,747.79p 3,797.32p 3,679.00p 3,787.23p 513833
08/05/2019 3,889.96p 3,903.72p 3,710.19p 3,756.97p 616605
07/05/2019 3,929.40p 3,966.09p 3,899.14p 3,905.56p 600211
03/05/2019 3,987.19p 4,001.87p 3,939.49p 3,958.76p 276365
02/05/2019 3,920.23p 4,044.06p 3,874.37p 3,991.78p 599975
01/05/2019 3,945.92p 3,989.02p 3,909.23p 3,989.02p 100881
30/04/2019 3,981.69p 3,989.02p 3,870.70p 3,915.65p 521229
29/04/2019 3,889.05p 3,987.19p 3,889.05p 3,974.35p 289138
26/04/2019 3,917.48p 3,917.48p 3,814.44p 3,871.62p 292024
25/04/2019 3,952.34p 3,965.18p 3,886.30p 3,890.88p 274993
24/04/2019 3,935.83p 3,978.02p 3,893.63p 3,926.65p 386302
23/04/2019 3,913.81p 3,948.67p 3,866.12p 3,929.40p 416241
18/04/2019 3,893.63p 3,901.89p 3,813.83p 3,886.30p 278528
17/04/2019 3,760.63p 3,913.81p 3,747.79p 3,910.14p 873230
16/04/2019 3,657.91p 3,751.46p 3,607.46p 3,740.46p 408257
15/04/2019 3,644.15p 3,670.75p 3,579.94p 3,645.06p 391931
12/04/2019 3,552.42p 3,655.15p 3,485.47p 3,600.12p 686138
11/04/2019 3,297.43p 3,570.77p 3,297.43p 3,556.09p 754481
10/04/2019 3,284.59p 3,342.38p 3,272.95p 3,284.59p 393652
09/04/2019 3,402.00p 3,404.75p 3,282.76p 3,282.76p 340232
08/04/2019 3,460.70p 3,462.54p 3,376.32p 3,388.24p 495485
05/04/2019 3,435.94p 3,501.98p 3,422.18p 3,431.35p 451850
04/04/2019 3,369.90p 3,434.10p 3,306.61p 3,416.67p 573428
03/04/2019 3,320.37p 3,387.32p 3,311.19p 3,367.14p 776092
02/04/2019 3,313.95p 3,339.63p 3,235.06p 3,327.70p 898746
01/04/2019 3,375.40p 3,401.74p 3,228.64p 3,270.84p 723190
29/03/2019 3,254.33p 3,383.65p 3,148.84p 3,373.56p 1561275
28/03/2019 3,586.36p 3,628.55p 3,522.16p 3,530.41p 235510
27/03/2019 3,596.45p 3,650.57p 3,566.18p 3,575.35p 415995
26/03/2019 3,557.01p 3,586.36p 3,510.23p 3,566.18p 424068
25/03/2019 3,621.22p 3,621.22p 3,517.57p 3,535.91p 378175
22/03/2019 3,726.70p 3,726.70p 3,589.11p 3,601.95p 365496
21/03/2019 3,731.28p 3,756.97p 3,694.59p 3,702.85p 323394
20/03/2019 3,802.83p 3,851.44p 3,720.28p 3,720.28p 631210
19/03/2019 3,757.88p 3,807.41p 3,701.02p 3,782.65p 389579
18/03/2019 3,740.46p 3,773.48p 3,693.68p 3,732.20p 498765
15/03/2019 3,695.51p 3,856.94p 3,653.32p 3,731.28p 1869528
14/03/2019 3,600.12p 3,752.38p 3,568.93p 3,661.57p 652561
13/03/2019 3,468.96p 3,596.45p 3,438.69p 3,531.33p 565154
12/03/2019 3,526.74p 3,619.38p 3,422.18p 3,472.63p 1035861
11/03/2019 3,601.95p 3,605.13p 3,458.87p 3,504.73p 601169
08/03/2019 3,615.71p 3,632.22p 3,535.91p 3,563.43p 584237
07/03/2019 3,684.51p 3,713.86p 3,623.05p 3,645.06p 518890
06/03/2019 3,656.07p 3,722.11p 3,633.91p 3,717.53p 481376
05/03/2019 3,679.92p 3,707.44p 3,650.57p 3,650.57p 406145
04/03/2019 3,745.04p 3,789.99p 3,664.33p 3,664.33p 354570
01/03/2019 3,674.42p 3,760.63p 3,674.42p 3,720.28p 431649
28/02/2019 3,701.93p 3,716.61p 3,649.65p 3,669.83p 568841
27/02/2019 3,806.50p 3,809.25p 3,681.75p 3,690.01p 465931
26/02/2019 3,791.82p 3,862.45p 3,756.97p 3,823.01p 384930
25/02/2019 3,846.85p 3,899.14p 3,789.07p 3,829.43p 252226
22/02/2019 3,778.98p 3,931.24p 3,761.55p 3,821.17p 470267
21/02/2019 3,892.72p 3,903.72p 3,732.20p 3,772.56p 485074
20/02/2019 3,921.15p 3,982.60p 3,861.53p 3,867.03p 610341
19/02/2019 3,836.76p 3,933.99p 3,822.09p 3,911.06p 795232
18/02/2019 3,775.31p 3,836.76p 3,696.28p 3,788.15p 866690
15/02/2019 3,733.12p 3,811.08p 3,668.91p 3,710.19p 876118
14/02/2019 3,831.26p 3,837.68p 3,704.68p 3,711.10p 957155
13/02/2019 3,946.83p 3,980.77p 3,805.36p 3,810.17p 1036443
12/02/2019 4,358.67p 4,389.85p 4,040.39p 4,066.99p 1136822
11/02/2019 4,278.87p 4,404.53p 4,237.14p 4,394.44p 817681
08/02/2019 4,400.86p 4,414.69p 4,184.39p 4,188.98p 881210
07/02/2019 4,815.45p 4,891.12p 4,348.58p 4,377.93p 1780769
06/02/2019 5,441.46p 5,494.20p 5,370.37p 5,429.99p 289045
05/02/2019 5,457.51p 5,560.69p 5,439.16p 5,553.82p 289644
04/02/2019 5,365.78p 5,468.97p 5,349.73p 5,457.51p 293240
01/02/2019 5,313.04p 5,391.01p 5,292.41p 5,326.80p 227568
31/01/2019 5,485.02p 5,519.42p 5,292.41p 5,292.41p 531826
30/01/2019 5,425.40p 5,533.18p 5,347.44p 5,478.14p 697651
29/01/2019 5,501.08p 5,503.37p 5,363.49p 5,363.49p 573515
28/01/2019 5,590.50p 5,631.78p 5,464.39p 5,478.14p 570475
25/01/2019 5,517.13p 5,640.95p 5,473.56p 5,565.28p 357768
24/01/2019 5,446.04p 5,558.40p 5,372.66p 5,482.73p 537689
23/01/2019 5,439.16p 5,487.32p 5,342.85p 5,407.06p 402208
22/01/2019 5,480.44p 5,549.23p 5,384.13p 5,462.09p 498312
21/01/2019 5,473.56p 5,574.45p 5,443.75p 5,457.51p 276299
18/01/2019 5,374.96p 5,494.20p 5,368.08p 5,443.75p 276845
17/01/2019 5,308.46p 5,386.42p 5,235.08p 5,333.68p 286204
16/01/2019 5,352.03p 5,388.71p 5,306.16p 5,322.22p 260994
15/01/2019 5,319.92p 5,374.96p 5,225.91p 5,313.04p 232625
14/01/2019 5,391.01p 5,423.11p 5,292.41p 5,292.41p 203989
11/01/2019 5,524.01p 5,553.82p 5,368.08p 5,402.47p 220861
10/01/2019 5,535.47p 5,556.11p 5,388.71p 5,487.32p 228645
09/01/2019 5,501.08p 5,604.26p 5,455.21p 5,537.76p 316415
08/01/2019 5,411.65p 5,521.71p 5,354.32p 5,505.66p 268072
07/01/2019 5,368.08p 5,491.90p 5,345.15p 5,388.71p 333262
04/01/2019 5,230.49p 5,329.10p 5,207.56p 5,315.34p 183386
03/01/2019 5,271.77p 5,326.80p 5,154.82p 5,154.82p 239923
02/01/2019 5,127.30p 5,296.99p 5,074.56p 5,280.94p 238120
31/12/2018 5,189.22p 5,191.51p 5,136.48p 5,161.70p 54066
28/12/2018 5,067.68p 5,168.58p 5,067.68p 5,152.53p 126809
27/12/2018 5,175.46p 5,200.68p 4,978.26p 5,017.24p 210637
24/12/2018 5,111.25p 5,205.27p 5,111.25p 5,180.05p 31190
21/12/2018 5,161.70p 5,200.68p 5,102.08p 5,159.41p 541509
20/12/2018 5,173.17p 5,246.54p 5,106.67p 5,168.58p 247357
19/12/2018 5,258.01p 5,329.10p 5,225.91p 5,253.42p 371068
18/12/2018 5,200.68p 5,313.04p 5,154.82p 5,251.13p 284661
17/12/2018 5,319.92p 5,349.73p 5,219.03p 5,219.03p 303301
14/12/2018 5,423.11p 5,441.46p 5,184.63p 5,363.49p 379957
13/12/2018 5,404.77p 5,588.21p 5,354.32p 5,457.51p 560816
12/12/2018 5,150.24p 5,310.75p 5,106.67p 5,223.61p 395611
11/12/2018 5,079.15p 5,186.92p 5,017.24p 5,111.25p 395711
10/12/2018 5,086.03p 5,115.84p 5,031.00p 5,031.00p 378347
07/12/2018 5,037.87p 5,193.80p 5,017.24p 5,106.67p 417988
06/12/2018 5,102.08p 5,111.25p 4,930.10p 4,989.72p 278294
05/12/2018 5,031.00p 5,152.53p 4,996.60p 5,141.06p 414500
04/12/2018 5,313.04p 5,347.44p 5,067.68p 5,081.44p 439695
03/12/2018 5,246.54p 5,377.25p 5,186.92p 5,326.80p 392073

*Close Price adjusted for both dividends and splits