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
30/11/2018 5,473.56p 5,509.10p 5,122.72p 5,122.72p 804246
29/11/2018 5,507.95p 5,517.13p 5,434.58p 5,485.02p 238292
28/11/2018 5,599.68p 5,599.68p 5,372.66p 5,450.63p 286677
27/11/2018 5,634.07p 5,634.07p 5,241.96p 5,590.50p 445435
26/11/2018 5,776.24p 5,828.98p 5,693.69p 5,732.68p 145795
23/11/2018 5,650.12p 5,744.14p 5,597.38p 5,734.97p 121863
22/11/2018 5,739.55p 5,739.55p 5,599.68p 5,661.59p 168634
21/11/2018 5,663.88p 5,746.43p 5,588.21p 5,734.97p 226805
20/11/2018 5,771.66p 5,790.00p 5,588.21p 5,627.19p 178675
19/11/2018 5,877.14p 5,948.22p 5,810.64p 5,810.64p 180118
16/11/2018 5,796.88p 5,916.12p 5,762.49p 5,867.97p 167310
15/11/2018 5,886.31p 5,952.81p 5,700.57p 5,762.49p 240722
14/11/2018 5,867.97p 5,966.57p 5,815.23p 5,888.60p 188036
13/11/2018 5,817.52p 5,881.72p 5,780.83p 5,865.67p 185574
12/11/2018 5,945.93p 5,957.40p 5,764.78p 5,812.93p 139670
09/11/2018 5,870.26p 5,897.78p 5,819.81p 5,886.31p 244167
08/11/2018 5,923.00p 5,994.09p 5,865.67p 5,886.31p 241908
07/11/2018 5,968.86p 5,968.86p 5,835.86p 5,890.90p 179723
06/11/2018 6,014.72p 6,037.65p 5,900.07p 5,900.07p 185256
05/11/2018 6,074.34p 6,122.50p 5,957.40p 6,003.26p 158675
02/11/2018 6,060.58p 6,138.55p 6,012.43p 6,120.20p 192721
01/11/2018 5,888.60p 6,021.60p 5,872.55p 6,000.96p 200539
31/10/2018 5,984.91p 6,003.26p 5,909.24p 5,957.40p 260983
30/10/2018 5,939.05p 5,939.05p 5,801.47p 5,904.66p 157150
29/10/2018 5,847.33p 5,991.79p 5,815.23p 5,918.41p 187925
26/10/2018 5,920.71p 5,923.00p 5,744.14p 5,826.69p 415909
25/10/2018 5,851.91p 6,021.60p 5,808.35p 5,991.79p 219238
24/10/2018 5,998.67p 6,021.60p 5,870.26p 5,879.43p 165213
23/10/2018 5,923.00p 5,991.79p 5,886.31p 5,943.64p 232076
22/10/2018 6,021.60p 6,106.45p 5,980.33p 5,987.21p 165212
19/10/2018 6,133.96p 6,136.26p 5,971.15p 6,010.14p 185712
18/10/2018 6,145.43p 6,179.82p 6,108.74p 6,127.08p 164462
17/10/2018 6,354.10p 6,395.37p 6,104.15p 6,136.26p 248072
16/10/2018 6,214.22p 6,342.63p 6,186.70p 6,340.34p 184727
15/10/2018 6,202.75p 6,258.58p 6,175.24p 6,230.27p 215789
12/10/2018 6,209.63p 6,365.56p 6,175.24p 6,244.03p 355962
11/10/2018 6,195.88p 6,211.93p 6,104.15p 6,182.12p 395369
10/10/2018 6,386.20p 6,395.37p 6,260.08p 6,260.08p 303231
09/10/2018 6,436.65p 6,436.65p 6,344.92p 6,379.32p 256402
08/10/2018 6,464.16p 6,505.44p 6,420.60p 6,445.82p 258445
05/10/2018 6,551.30p 6,567.35p 6,473.34p 6,477.92p 276010
04/10/2018 6,601.75p 6,643.02p 6,477.92p 6,549.01p 444998
03/10/2018 6,654.49p 6,723.28p 6,640.73p 6,654.49p 193454
02/10/2018 6,716.40p 6,723.12p 6,629.27p 6,668.25p 270321
01/10/2018 6,755.38p 6,833.35p 6,702.48p 6,753.09p 506642
28/09/2018 6,766.85p 6,792.07p 6,688.89p 6,755.38p 375543
27/09/2018 6,640.73p 6,801.25p 6,599.46p 6,759.97p 538545
26/09/2018 6,395.37p 6,636.10p 6,388.49p 6,594.87p 572812
25/09/2018 6,326.58p 6,457.29p 6,294.48p 6,383.91p 281605
24/09/2018 6,374.73p 6,409.13p 6,244.03p 6,338.05p 318705
21/09/2018 6,354.10p 6,530.66p 6,333.46p 6,530.66p 484479
20/09/2018 6,319.70p 6,328.87p 6,276.13p 6,280.72p 378584
19/09/2018 6,347.22p 6,374.73p 6,296.77p 6,296.77p 167422
18/09/2018 6,324.29p 6,351.80p 6,294.48p 6,324.29p 237801
17/09/2018 6,315.12p 6,358.68p 6,260.08p 6,310.53p 234754
14/09/2018 6,097.27p 6,331.17p 6,074.34p 6,315.12p 370822
13/09/2018 6,113.32p 6,145.43p 6,074.34p 6,083.52p 149539
12/09/2018 6,058.29p 6,127.08p 6,010.14p 6,106.45p 254006
11/09/2018 6,076.64p 6,154.60p 6,017.02p 6,058.29p 204478
10/09/2018 6,175.24p 6,175.24p 6,067.46p 6,088.10p 223525
07/09/2018 6,202.75p 6,269.25p 6,083.52p 6,120.20p 254889
06/09/2018 6,209.63p 6,294.48p 6,184.41p 6,202.75p 251021
05/09/2018 6,443.53p 6,454.99p 6,211.93p 6,253.20p 486198
04/09/2018 6,429.77p 6,487.10p 6,411.42p 6,459.58p 233536
03/09/2018 6,496.27p 6,610.92p 6,344.92p 6,422.89p 299382
31/08/2018 6,549.01p 6,583.40p 6,503.15p 6,521.49p 264785
30/08/2018 6,636.15p 6,654.49p 6,539.84p 6,549.01p 167204
29/08/2018 6,693.47p 6,693.47p 6,587.99p 6,624.68p 307836
28/08/2018 6,762.26p 6,821.88p 6,617.80p 6,661.37p 509332
24/08/2018 6,633.85p 6,720.99p 6,606.33p 6,688.89p 163195
23/08/2018 6,645.32p 6,675.13p 6,606.33p 6,652.20p 192678
22/08/2018 6,622.39p 6,714.11p 6,592.58p 6,613.21p 265671
21/08/2018 6,695.76p 6,782.90p 6,631.56p 6,631.56p 252637
20/08/2018 6,764.56p 6,831.06p 6,734.75p 6,734.75p 190217
17/08/2018 6,773.73p 6,805.83p 6,718.70p 6,766.85p 211251
16/08/2018 6,714.11p 6,821.88p 6,636.15p 6,785.19p 216635
15/08/2018 6,815.00p 6,856.28p 6,661.37p 6,679.71p 313543
14/08/2018 7,035.14p 7,062.66p 6,792.07p 6,794.37p 249293
13/08/2018 7,170.43p 7,186.48p 6,849.40p 7,000.74p 382534
10/08/2018 7,081.00p 7,248.39p 7,035.14p 7,179.60p 410952
09/08/2018 7,108.52p 7,108.52p 6,553.59p 7,074.12p 851415
08/08/2018 7,241.52p 7,273.62p 7,197.95p 7,257.57p 145204
07/08/2018 7,271.32p 7,291.96p 7,184.19p 7,230.05p 226096
06/08/2018 7,218.58p 7,259.86p 7,195.65p 7,200.24p 150880
03/08/2018 7,271.32p 7,271.32p 7,161.26p 7,223.17p 150744
02/08/2018 7,273.62p 7,310.31p 7,175.02p 7,186.48p 161648
01/08/2018 7,463.94p 7,500.63p 7,271.32p 7,310.31p 231867
31/07/2018 7,383.69p 7,544.20p 7,314.89p 7,479.99p 286017
30/07/2018 7,397.44p 7,479.99p 7,353.88p 7,418.08p 130887
27/07/2018 7,399.74p 7,450.19p 7,344.70p 7,413.50p 135188
26/07/2018 7,385.98p 7,424.96p 7,314.89p 7,388.27p 224347
25/07/2018 7,516.68p 7,537.32p 7,379.10p 7,385.98p 153814
24/07/2018 7,452.48p 7,564.84p 7,413.50p 7,502.93p 175230
23/07/2018 7,475.41p 7,528.15p 7,390.56p 7,395.15p 203875
20/07/2018 7,580.89p 7,590.06p 7,484.58p 7,530.44p 149974
19/07/2018 7,631.34p 7,688.66p 7,548.79p 7,551.08p 207123
18/07/2018 7,647.39p 7,700.13p 7,610.70p 7,649.68p 130371
17/07/2018 7,486.87p 7,603.82p 7,486.87p 7,599.23p 111872
16/07/2018 7,521.27p 7,555.67p 7,477.70p 7,518.98p 143089
13/07/2018 7,585.48p 7,668.03p 7,493.75p 7,528.15p 156334
12/07/2018 7,383.69p 7,580.89p 7,382.09p 7,580.89p 252200
11/07/2018 7,743.70p 7,743.70p 7,372.22p 7,372.22p 366744
10/07/2018 7,720.77p 7,791.85p 7,695.54p 7,775.80p 187875
09/07/2018 7,702.42p 7,741.40p 7,654.27p 7,723.06p 170757
06/07/2018 7,606.11p 7,638.22p 7,571.72p 7,631.34p 135172
05/07/2018 7,560.25p 7,645.10p 7,549.02p 7,606.11p 160394
04/07/2018 7,596.94p 7,596.94p 7,493.75p 7,532.73p 160944
03/07/2018 7,617.58p 7,665.73p 7,567.13p 7,596.94p 169304
02/07/2018 7,578.60p 7,624.46p 7,484.58p 7,583.18p 258431
29/06/2018 7,695.54p 7,748.28p 7,624.46p 7,624.46p 343226
28/06/2018 7,707.01p 7,732.23p 7,610.70p 7,638.22p 205987
27/06/2018 7,592.36p 7,752.87p 7,535.03p 7,727.65p 299766
26/06/2018 7,603.82p 7,670.27p 7,548.79p 7,564.84p 222545
25/06/2018 7,922.56p 7,938.61p 7,596.94p 7,596.94p 241395
22/06/2018 7,908.80p 7,961.54p 7,867.98p 7,943.19p 117108
21/06/2018 8,016.57p 8,032.62p 7,830.83p 7,860.64p 167254
20/06/2018 7,986.76p 8,048.68p 7,943.19p 7,991.35p 176398
19/06/2018 7,924.85p 8,028.04p 7,899.63p 7,936.32p 207290
18/06/2018 8,002.82p 8,005.11p 7,917.97p 7,991.35p 125090
15/06/2018 8,101.42p 8,149.57p 7,979.88p 7,991.35p 392783
14/06/2018 7,970.71p 8,122.05p 7,945.49p 8,092.24p 217206
13/06/2018 7,950.07p 8,067.02p 7,947.78p 8,007.40p 226697
12/06/2018 8,030.33p 8,030.33p 7,950.07p 7,968.42p 139963
11/06/2018 7,979.88p 8,050.97p 7,970.71p 8,002.82p 144299
08/06/2018 7,899.63p 7,977.59p 7,828.54p 7,952.37p 164526
07/06/2018 8,039.50p 8,062.43p 7,961.54p 7,961.54p 272926
06/06/2018 8,016.57p 8,053.26p 7,995.94p 8,018.87p 229333
05/06/2018 8,112.88p 8,135.81p 7,986.76p 7,989.06p 210990
04/06/2018 7,989.06p 8,144.99p 7,982.18p 8,144.99p 217291
01/06/2018 8,050.97p 8,092.24p 7,979.88p 7,989.06p 182051
31/05/2018 7,922.56p 8,030.33p 7,922.56p 8,011.99p 420280
30/05/2018 7,888.16p 7,968.42p 7,858.35p 7,927.14p 244381
29/05/2018 7,890.45p 7,927.14p 7,826.25p 7,856.06p 229771
25/05/2018 7,966.13p 8,011.99p 7,885.87p 7,929.44p 277190
24/05/2018 7,917.97p 7,975.30p 7,892.75p 7,929.44p 266771
23/05/2018 8,050.97p 8,135.81p 7,917.97p 7,940.90p 350395
22/05/2018 8,296.33p 8,300.91p 8,062.43p 8,108.30p 322599
21/05/2018 8,277.98p 8,328.43p 8,227.54p 8,303.21p 147304
18/05/2018 8,291.74p 8,296.33p 8,190.85p 8,204.60p 253555
17/05/2018 8,163.33p 8,271.10p 8,101.42p 8,271.10p 256368
16/05/2018 8,131.23p 8,190.85p 8,131.23p 8,161.04p 234590
15/05/2018 8,103.71p 8,179.38p 8,076.19p 8,172.50p 288166
14/05/2018 8,103.71p 8,128.93p 8,073.90p 8,096.83p 255673
11/05/2018 7,970.71p 8,124.35p 7,950.07p 8,096.83p 253094
10/05/2018 7,966.13p 8,016.57p 7,927.90p 7,973.00p 225619
09/05/2018 7,982.18p 8,032.62p 7,849.18p 7,922.56p 318986
08/05/2018 7,991.35p 8,039.50p 7,963.83p 8,039.50p 312181
04/05/2018 7,885.87p 7,943.19p 7,846.89p 7,931.73p 207742
03/05/2018 7,819.37p 7,901.92p 7,798.73p 7,901.92p 195423
02/05/2018 7,624.46p 7,849.18p 7,624.46p 7,789.56p 311503
01/05/2018 7,512.10p 7,596.94p 7,512.10p 7,574.01p 81061
30/04/2018 7,546.49p 7,658.85p 7,505.22p 7,546.49p 238395
27/04/2018 7,459.36p 7,560.25p 7,429.55p 7,518.98p 245343
26/04/2018 7,431.84p 7,450.19p 7,347.00p 7,450.19p 257026
25/04/2018 7,447.89p 7,509.80p 7,406.62p 7,415.79p 177558
24/04/2018 7,567.13p 7,567.13p 7,436.43p 7,479.99p 186399
23/04/2018 7,457.06p 7,555.67p 7,443.31p 7,555.67p 153603
20/04/2018 7,399.74p 7,461.65p 7,390.56p 7,447.89p 168337
19/04/2018 7,379.10p 7,390.56p 7,321.77p 7,376.81p 168591
18/04/2018 7,273.62p 7,374.51p 7,255.27p 7,374.51p 173868
17/04/2018 7,170.43p 7,252.98p 7,122.28p 7,250.69p 191009
16/04/2018 7,234.64p 7,241.52p 7,152.09p 7,175.02p 258856
13/04/2018 7,250.69p 7,303.43p 7,193.36p 7,211.71p 193460
12/04/2018 7,266.74p 7,289.67p 7,230.05p 7,278.20p 221353
11/04/2018 7,305.72p 7,342.41p 7,191.07p 7,269.03p 266310
10/04/2018 7,234.64p 7,342.41p 7,193.36p 7,333.24p 291183
09/04/2018 7,179.60p 7,209.41p 7,152.09p 7,197.95p 176734
06/04/2018 7,016.79p 7,175.02p 7,007.62p 7,156.67p 230061
05/04/2018 7,046.60p 7,060.36p 6,996.16p 7,042.02p 284681
04/04/2018 6,957.17p 6,989.28p 6,906.73p 6,973.23p 306877
03/04/2018 6,968.64p 7,030.55p 6,911.31p 6,961.76p 270807
29/03/2018 7,048.90p 7,051.19p 6,970.93p 7,007.62p 274263
28/03/2018 7,021.38p 7,058.07p 6,957.17p 7,025.97p 214870
27/03/2018 7,039.73p 7,081.00p 6,996.16p 7,064.95p 223311
26/03/2018 6,934.24p 7,035.14p 6,911.31p 6,973.23p 348152
23/03/2018 6,938.83p 6,982.40p 6,874.62p 6,931.95p 297624
22/03/2018 7,035.14p 7,101.64p 6,941.12p 7,000.74p 214017
21/03/2018 7,184.19p 7,188.77p 7,062.66p 7,069.54p 279860
20/03/2018 7,071.83p 7,234.64p 7,037.43p 7,191.07p 329510
19/03/2018 7,085.59p 7,101.09p 6,991.57p 7,030.55p 160569
16/03/2018 7,078.71p 7,113.10p 7,046.60p 7,087.88p 543735
15/03/2018 6,986.98p 7,083.29p 6,970.93p 7,069.54p 220725
14/03/2018 6,998.45p 7,060.36p 6,973.23p 7,009.92p 184307
13/03/2018 7,030.55p 7,053.48p 6,964.05p 7,007.62p 195011
12/03/2018 7,028.26p 7,062.66p 7,016.79p 7,053.48p 113963
09/03/2018 7,081.00p 7,113.10p 6,996.16p 7,025.97p 167724
08/03/2018 7,016.79p 7,087.88p 7,009.92p 7,074.12p 160679
07/03/2018 6,968.64p 7,042.02p 6,927.36p 7,016.79p 266632
06/03/2018 6,950.30p 7,030.55p 6,950.30p 6,970.93p 141965
05/03/2018 6,936.54p 6,986.98p 6,865.45p 6,909.02p 206395
02/03/2018 6,948.00p 6,993.86p 6,911.31p 6,961.76p 218672
01/03/2018 7,055.78p 7,115.40p 6,966.35p 6,993.86p 242361
28/02/2018 7,078.71p 7,145.21p 7,039.73p 7,083.29p 303201
27/02/2018 7,051.19p 7,122.28p 7,042.02p 7,122.28p 238734
26/02/2018 7,119.98p 7,122.28p 6,996.16p 7,014.50p 226111
23/02/2018 7,081.00p 7,117.69p 7,030.55p 7,090.17p 133236
22/02/2018 7,223.17p 7,259.86p 7,051.19p 7,085.59p 289753
21/02/2018 7,074.12p 7,241.52p 7,062.66p 7,241.52p 249366
20/02/2018 7,030.55p 7,074.12p 6,989.28p 7,074.12p 220607
19/02/2018 7,119.98p 7,156.67p 6,989.28p 6,998.45p 181412

*Close Price adjusted for both dividends and splits