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
16/02/2018 7,021.38p 7,129.15p 7,005.33p 7,126.86p 357380
15/02/2018 7,133.74p 7,147.50p 6,975.52p 7,012.21p 477178
14/02/2018 7,266.74p 7,298.84p 7,007.62p 7,062.66p 429067
13/02/2018 7,367.63p 7,741.08p 7,326.36p 7,402.03p 737281
12/02/2018 7,374.51p 7,399.74p 7,298.84p 7,312.60p 330526
09/02/2018 7,236.93p 7,314.89p 7,193.36p 7,273.62p 413173
08/02/2018 7,298.84p 7,342.41p 7,227.76p 7,259.86p 438814
07/02/2018 7,175.02p 7,342.41p 7,101.64p 7,303.43p 305547
06/02/2018 7,005.33p 7,181.90p 6,952.59p 7,115.40p 352987
05/02/2018 7,200.24p 7,278.20p 7,158.96p 7,241.52p 269711
02/02/2018 7,351.58p 7,379.10p 7,275.91p 7,285.08p 223314
01/02/2018 7,321.77p 7,367.63p 7,275.91p 7,363.05p 273323
31/01/2018 7,422.67p 7,429.55p 7,289.67p 7,305.72p 296156
30/01/2018 7,379.10p 7,429.55p 7,356.17p 7,406.62p 198629
29/01/2018 7,491.46p 7,507.51p 7,413.50p 7,422.67p 201395
26/01/2018 7,424.96p 7,496.05p 7,411.20p 7,482.29p 161425
25/01/2018 7,390.56p 7,431.84p 7,365.34p 7,399.74p 183393
24/01/2018 7,548.79p 7,548.79p 7,404.32p 7,411.20p 226784
23/01/2018 7,539.61p 7,555.67p 7,482.29p 7,523.56p 210765
22/01/2018 7,498.34p 7,578.60p 7,478.39p 7,484.58p 305438
19/01/2018 7,381.39p 7,482.29p 7,356.17p 7,482.29p 264646
18/01/2018 7,356.17p 7,372.22p 7,301.14p 7,351.58p 322772
17/01/2018 7,333.24p 7,353.88p 7,260.55p 7,337.82p 298442
16/01/2018 7,269.03p 7,330.94p 7,248.39p 7,330.94p 290787
15/01/2018 7,282.79p 7,298.84p 7,252.98p 7,282.79p 133331
12/01/2018 7,188.77p 7,310.31p 7,136.03p 7,278.20p 406338
11/01/2018 7,218.58p 7,241.52p 7,154.38p 7,234.64p 225354
10/01/2018 7,165.84p 7,250.69p 7,142.91p 7,193.36p 286773
09/01/2018 7,175.02p 7,207.12p 7,141.08p 7,165.84p 199371
08/01/2018 7,124.57p 7,197.95p 7,122.28p 7,163.55p 237846
05/01/2018 7,113.10p 7,160.57p 7,090.17p 7,129.15p 228973
04/01/2018 7,170.43p 7,230.05p 7,074.12p 7,122.28p 425389
03/01/2018 7,101.64p 7,133.74p 6,998.45p 7,131.45p 180779
02/01/2018 7,035.14p 7,129.15p 6,966.35p 7,097.05p 202349
29/12/2017 7,003.04p 7,090.17p 6,975.52p 7,062.66p 126334
28/12/2017 7,016.79p 7,053.48p 6,980.11p 7,016.79p 134378
27/12/2017 6,989.28p 7,007.62p 6,874.62p 7,007.62p 243535
22/12/2017 7,025.97p 7,062.61p 6,948.00p 7,025.97p 149864
21/12/2017 6,970.93p 7,025.97p 6,907.07p 7,025.97p 275500
20/12/2017 6,943.42p 6,980.11p 6,874.62p 6,966.35p 317727
19/12/2017 6,837.93p 6,925.07p 6,778.04p 6,925.07p 375122
18/12/2017 6,769.14p 6,860.87p 6,737.04p 6,824.18p 373062
15/12/2017 6,594.87p 6,704.94p 6,571.94p 6,704.94p 452905
14/12/2017 6,516.91p 6,597.85p 6,484.80p 6,571.94p 614618
13/12/2017 6,448.11p 6,613.21p 6,347.22p 6,480.22p 597984
12/12/2017 6,379.32p 6,473.15p 6,301.36p 6,461.87p 429578
11/12/2017 6,388.49p 6,438.94p 6,341.52p 6,397.67p 221560
08/12/2017 6,315.12p 6,438.94p 6,301.36p 6,397.67p 235972
07/12/2017 6,351.80p 6,426.83p 6,324.29p 6,338.05p 273947
06/12/2017 6,374.73p 6,406.84p 6,347.22p 6,370.15p 254457
05/12/2017 6,356.39p 6,438.94p 6,324.29p 6,402.25p 358296
04/12/2017 6,292.18p 6,432.46p 6,260.08p 6,342.63p 380856
01/12/2017 6,250.91p 6,324.29p 6,191.29p 6,218.81p 350064
30/11/2017 6,145.43p 6,256.73p 6,122.50p 6,255.50p 1422812
29/11/2017 6,136.26p 6,282.44p 6,127.08p 6,172.94p 340426
28/11/2017 6,182.12p 6,227.98p 6,156.48p 6,168.36p 302683
27/11/2017 6,195.88p 6,223.39p 6,140.84p 6,172.94p 322792
24/11/2017 6,117.91p 6,237.15p 6,081.22p 6,218.81p 220502
23/11/2017 6,099.57p 6,117.91p 6,053.71p 6,108.74p 142112
22/11/2017 6,094.98p 6,117.91p 5,897.78p 6,094.98p 448058
21/11/2017 6,094.98p 6,168.36p 6,076.64p 6,122.50p 331134
20/11/2017 6,072.05p 6,128.09p 60.72p 6,081.22p 285507
17/11/2017 6,062.88p 6,117.91p 6,026.19p 6,067.46p 145658
16/11/2017 6,030.77p 6,082.21p 5,975.74p 6,062.88p 189018
15/11/2017 6,026.19p 6,058.29p 5,975.74p 5,998.67p 203037
14/11/2017 6,062.88p 6,062.88p 5,960.99p 6,039.95p 253506
13/11/2017 6,085.81p 6,094.98p 5,984.91p 6,035.36p 143662
10/11/2017 6,081.22p 6,081.22p 6,026.19p 6,044.53p 204618
09/11/2017 6,113.32p 6,113.32p 6,035.36p 6,053.71p 215385
08/11/2017 6,159.19p 6,163.77p 6,055.09p 6,090.39p 195217
07/11/2017 6,255.50p 6,255.50p 6,131.67p 6,145.43p 204628
06/11/2017 6,232.56p 6,260.26p 6,168.36p 6,205.05p 122452
03/11/2017 6,237.15p 6,262.14p 6,191.29p 6,250.91p 229213
02/11/2017 6,104.15p 6,237.15p 6,087.06p 6,200.46p 290646
01/11/2017 6,273.84p 6,301.36p 6,136.26p 6,145.43p 272482
31/10/2017 6,237.15p 6,273.84p 6,214.22p 6,237.15p 141124
30/10/2017 6,241.74p 6,292.18p 6,218.81p 6,260.08p 227241
27/10/2017 6,223.39p 6,267.01p 6,205.05p 6,250.91p 223123
26/10/2017 6,159.19p 6,218.81p 6,124.97p 6,218.81p 223654
25/10/2017 6,150.01p 6,202.59p 6,094.98p 6,122.50p 185374
24/10/2017 6,076.64p 6,154.60p 6,067.46p 6,136.26p 152896
23/10/2017 6,108.74p 6,117.91p 6,076.64p 6,090.39p 159607
20/10/2017 6,145.43p 6,182.12p 6,117.91p 6,117.91p 175720
19/10/2017 6,186.70p 6,186.70p 6,089.59p 6,122.50p 203632
18/10/2017 6,094.98p 6,182.12p 6,055.30p 6,177.53p 172963
17/10/2017 6,044.53p 6,072.05p 5,971.15p 6,053.71p 129680
16/10/2017 6,136.26p 6,182.12p 6,049.12p 6,062.88p 201134
13/10/2017 6,131.67p 6,150.01p 6,094.98p 6,140.84p 143154
12/10/2017 6,039.95p 6,182.12p 6,039.95p 6,163.77p 227380
11/10/2017 6,026.19p 6,058.29p 6,007.84p 6,049.12p 214704
10/10/2017 5,897.78p 6,021.60p 5,897.78p 5,994.09p 215337
09/10/2017 5,884.02p 5,943.64p 5,861.09p 5,939.05p 203168
06/10/2017 5,939.05p 5,957.40p 5,884.02p 5,893.19p 221517
05/10/2017 5,934.47p 5,966.57p 5,902.36p 5,906.95p 212475
04/10/2017 5,897.78p 5,966.57p 5,874.85p 5,952.81p 405965
03/10/2017 5,925.29p 5,925.29p 5,838.16p 5,879.43p 138592
02/10/2017 5,833.57p 5,911.53p 5,833.57p 5,893.19p 265713
29/09/2017 5,769.36p 5,847.33p 5,751.02p 5,806.05p 355241
28/09/2017 5,778.54p 5,838.16p 5,677.64p 5,787.71p 441060
27/09/2017 5,897.78p 5,906.95p 5,783.12p 5,801.47p 263739
26/09/2017 5,939.05p 5,939.05p 5,861.09p 5,888.60p 187178
25/09/2017 5,897.78p 5,998.67p 5,884.02p 5,980.33p 142018
22/09/2017 5,906.95p 5,952.81p 5,884.02p 5,920.71p 143986
21/09/2017 5,943.64p 5,952.81p 5,888.60p 5,906.95p 144199
20/09/2017 5,897.78p 5,971.15p 5,856.50p 5,948.22p 205362
19/09/2017 6,026.19p 6,076.64p 5,897.78p 5,902.36p 241194
18/09/2017 5,984.91p 6,049.12p 5,957.40p 6,035.36p 116041
15/09/2017 6,030.77p 6,039.95p 5,952.81p 5,966.57p 324593
14/09/2017 6,140.84p 6,140.84p 6,017.02p 6,049.12p 379827
13/09/2017 6,145.43p 6,177.53p 6,062.88p 6,113.32p 144941
12/09/2017 6,117.91p 6,172.94p 6,094.98p 6,117.91p 183694
11/09/2017 6,049.12p 6,172.94p 6,049.12p 6,136.26p 136863
08/09/2017 6,090.39p 6,090.39p 6,017.02p 6,058.29p 135957
07/09/2017 6,039.95p 6,117.91p 5,998.67p 6,081.22p 137996
06/09/2017 6,030.77p 6,030.77p 5,943.64p 5,998.67p 160374
05/09/2017 6,081.22p 6,108.74p 6,044.53p 6,049.12p 134461
04/09/2017 6,062.88p 6,117.91p 6,053.71p 6,062.88p 209051
01/09/2017 6,085.81p 6,154.60p 6,044.53p 6,117.91p 214416
31/08/2017 5,916.12p 5,998.67p 5,916.12p 5,998.67p 315624
30/08/2017 5,916.12p 5,971.15p 5,879.43p 5,925.29p 212725
29/08/2017 6,062.88p 6,062.88p 5,911.53p 5,916.12p 295709
25/08/2017 5,994.09p 6,030.77p 5,961.98p 5,989.50p 189688
24/08/2017 6,090.39p 6,099.57p 5,971.15p 5,998.67p 388220
23/08/2017 6,168.36p 6,172.94p 6,076.64p 6,099.57p 144032
22/08/2017 6,099.57p 6,154.60p 6,099.57p 6,145.43p 169720
21/08/2017 6,076.64p 6,104.15p 6,058.29p 6,090.39p 212754
18/08/2017 6,049.12p 6,108.74p 6,021.60p 6,076.64p 251605
17/08/2017 6,085.81p 6,127.08p 6,067.46p 6,117.91p 181197
16/08/2017 6,076.64p 6,159.19p 6,058.29p 6,076.64p 302564
15/08/2017 5,934.47p 6,049.12p 5,906.95p 6,049.12p 271747
14/08/2017 5,709.74p 5,975.74p 5,709.74p 5,916.12p 465763
11/08/2017 5,695.99p 5,695.99p 5,581.33p 5,645.54p 185937
10/08/2017 5,769.36p 5,787.71p 5,608.85p 5,709.74p 282758
09/08/2017 5,691.40p 5,732.68p 5,645.54p 5,718.92p 204420
08/08/2017 5,760.19p 5,760.19p 5,709.74p 5,728.09p 154384
07/08/2017 5,709.74p 5,783.12p 5,691.40p 5,751.02p 177351
04/08/2017 5,640.95p 5,728.09p 5,622.61p 5,705.16p 201574
03/08/2017 5,613.44p 5,668.47p 5,567.57p 5,650.12p 166322
02/08/2017 5,608.85p 5,695.99p 5,599.68p 5,622.61p 216716
01/08/2017 5,494.20p 5,590.50p 5,480.44p 5,590.50p 305961
31/07/2017 5,471.27p 5,503.37p 5,462.09p 5,462.09p 197475
28/07/2017 5,489.61p 5,530.89p 5,434.58p 5,489.61p 214872
27/07/2017 5,475.85p 5,576.75p 5,462.09p 5,530.89p 175875
26/07/2017 5,342.85p 5,443.75p 5,342.85p 5,439.16p 159819
25/07/2017 5,475.85p 5,503.37p 5,384.13p 5,416.23p 176958
24/07/2017 5,457.51p 5,457.51p 5,365.78p 5,397.89p 282449
21/07/2017 5,553.82p 5,562.99p 5,420.82p 5,475.85p 257541
20/07/2017 5,489.61p 5,576.75p 5,448.33p 5,562.99p 297393
19/07/2017 5,393.30p 5,498.78p 5,365.78p 5,471.27p 409322
18/07/2017 5,264.89p 5,384.13p 5,255.72p 5,356.61p 174678
17/07/2017 5,264.89p 5,301.58p 5,251.13p 5,278.65p 111874
14/07/2017 5,370.37p 5,384.13p 5,251.13p 5,264.89p 177362
13/07/2017 5,283.23p 5,374.96p 5,269.48p 5,361.20p 192426
12/07/2017 5,251.13p 5,301.58p 5,251.13p 5,274.06p 235627
11/07/2017 5,205.27p 5,333.68p 5,205.27p 5,237.37p 303404
10/07/2017 5,168.58p 5,214.44p 5,168.58p 5,200.68p 245450
07/07/2017 5,118.13p 5,177.75p 5,118.13p 5,177.75p 207524
06/07/2017 5,154.82p 5,154.82p 5,090.62p 5,136.48p 189426
05/07/2017 5,104.37p 5,150.24p 5,086.03p 5,141.06p 199816
04/07/2017 5,108.96p 5,122.72p 5,081.44p 5,108.96p 111929
03/07/2017 5,076.86p 5,127.30p 5,058.51p 5,118.13p 247399
30/06/2017 5,063.10p 5,177.75p 5,035.58p 5,131.89p 297354
29/06/2017 5,191.51p 5,209.86p 5,072.27p 5,086.03p 257805
28/06/2017 5,168.58p 5,241.96p 5,141.06p 5,154.82p 304711
27/06/2017 5,260.30p 5,260.30p 5,090.62p 5,168.58p 283819
26/06/2017 5,219.03p 5,306.16p 5,219.03p 5,274.06p 199244
23/06/2017 5,154.82p 5,232.79p 5,127.30p 5,196.10p 179996
22/06/2017 5,274.06p 5,274.06p 5,118.13p 5,163.99p 249853
21/06/2017 5,228.20p 5,287.82p 5,228.20p 5,278.65p 231900
20/06/2017 5,342.85p 5,361.20p 5,232.79p 5,237.37p 193213
19/06/2017 5,333.68p 5,347.44p 5,319.92p 5,324.51p 142671
16/06/2017 5,173.17p 5,310.75p 5,173.17p 5,292.41p 932548
15/06/2017 5,301.58p 5,333.68p 5,150.24p 5,186.92p 335382
14/06/2017 5,315.34p 5,352.03p 5,292.41p 5,310.75p 251218
13/06/2017 5,260.30p 5,347.44p 5,252.07p 5,315.34p 255024
12/06/2017 5,255.72p 5,310.75p 5,195.85p 5,237.37p 295879
09/06/2017 5,292.41p 5,324.51p 5,185.10p 5,296.99p 307445
08/06/2017 5,315.34p 5,315.34p 5,251.13p 5,278.65p 335443
07/06/2017 5,342.85p 5,374.96p 5,269.48p 5,310.75p 253620
06/06/2017 5,443.75p 5,448.33p 5,281.60p 5,329.10p 241778
05/06/2017 5,475.85p 5,494.20p 5,411.65p 5,429.99p 168759
02/06/2017 5,485.02p 5,517.18p 5,448.33p 5,494.20p 227705
01/06/2017 5,540.06p 5,544.64p 5,443.75p 5,457.51p 307012
31/05/2017 5,475.85p 5,553.82p 5,425.40p 5,494.20p 1422241
30/05/2017 5,397.89p 5,475.85p 5,352.03p 5,466.68p 347640
26/05/2017 5,352.03p 5,384.13p 5,295.35p 5,361.20p 215616
25/05/2017 5,379.54p 5,402.47p 5,283.19p 5,333.68p 246521
24/05/2017 5,264.89p 5,429.56p 5,228.20p 5,379.54p 344723
23/05/2017 5,296.99p 5,296.99p 5,223.61p 5,232.79p 273824
22/05/2017 5,219.03p 5,301.58p 5,168.58p 5,283.23p 305408
19/05/2017 5,196.10p 5,196.10p 5,099.99p 5,186.92p 398561
18/05/2017 5,200.68p 5,205.27p 5,090.62p 5,173.17p 304493
17/05/2017 5,108.96p 5,182.34p 5,093.18p 5,182.34p 403045
16/05/2017 5,205.27p 5,237.83p 5,127.30p 5,131.89p 551135
15/05/2017 5,425.40p 5,425.40p 5,150.24p 5,196.10p 665205
12/05/2017 5,397.89p 5,457.51p 5,397.89p 5,457.51p 222046
11/05/2017 5,397.89p 5,420.82p 5,347.44p 5,411.65p 208102
10/05/2017 5,384.13p 5,450.59p 5,356.61p 5,411.65p 162686
09/05/2017 5,397.89p 5,429.99p 5,374.96p 5,393.30p 260922
08/05/2017 5,397.89p 5,474.74p 5,352.03p 5,420.82p 256782

*Close Price adjusted for both dividends and splits