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
22/02/2021 2,501.01p 2,679.95p 2,460.25p 2,679.95p 1185790
19/02/2021 2,442.29p 2,469.68p 2,407.72p 2,465.09p 547931
18/02/2021 2,435.38p 2,456.80p 2,395.77p 2,409.13p 442947
17/02/2021 2,523.81p 2,541.78p 2,380.11p 2,432.62p 788286
16/02/2021 2,422.25p 2,585.92p 2,411.20p 2,498.25p 1207933
15/02/2021 2,218.44p 2,392.28p 2,218.44p 2,390.47p 1009804
12/02/2021 2,210.84p 2,238.48p 2,122.41p 2,190.11p 898288
11/02/2021 2,176.30p 2,235.71p 2,166.62p 2,229.50p 461007
10/02/2021 2,215.68p 2,270.19p 2,127.93p 2,190.11p 628659
09/02/2021 2,288.22p 2,308.22p 2,183.90p 2,197.02p 782017
08/02/2021 2,366.98p 2,382.18p 2,287.39p 2,288.91p 509248
05/02/2021 2,342.11p 2,369.05p 2,308.95p 2,328.29p 751787
04/02/2021 2,393.24p 2,414.65p 2,332.44p 2,332.44p 456583
03/02/2021 2,420.87p 2,445.74p 2,362.15p 2,380.11p 385667
02/02/2021 2,374.58p 2,411.20p 2,357.47p 2,395.31p 411925
01/02/2021 2,418.11p 2,429.85p 2,320.69p 2,337.96p 785262
29/01/2021 2,418.11p 2,465.78p 2,353.16p 2,438.83p 1330928
28/01/2021 2,314.47p 2,495.49p 2,270.95p 2,489.27p 1001231
27/01/2021 2,324.84p 2,486.51p 2,300.66p 2,321.38p 885437
26/01/2021 2,417.42p 2,435.38p 2,320.69p 2,365.60p 499436
25/01/2021 2,459.56p 2,575.75p 2,295.82p 2,406.36p 1006616
22/01/2021 2,798.10p 2,798.10p 2,376.65p 2,431.93p 2559195
21/01/2021 2,887.22p 2,952.85p 2,872.02p 2,919.69p 475552
20/01/2021 2,763.55p 2,885.84p 2,729.70p 2,885.84p 634040
19/01/2021 2,764.24p 2,776.67p 2,735.92p 2,756.64p 226119
18/01/2021 2,718.64p 2,783.03p 2,661.63p 2,750.42p 671088
15/01/2021 2,634.36p 2,785.66p 2,583.23p 2,785.66p 1087916
14/01/2021 2,521.74p 2,649.56p 2,472.69p 2,649.56p 814927
13/01/2021 2,451.96p 2,524.50p 2,391.16p 2,524.50p 542095
12/01/2021 2,420.87p 2,467.80p 2,327.60p 2,448.51p 1032559
11/01/2021 1,741.82p 1,741.82p 1,582.70p 1,607.90p 1367677
08/01/2021 1,835.83p 2,113.37p 1,684.49p 1,742.73p 5314084
07/01/2021 2,291.24p 2,312.28p 2,221.01p 2,232.99p 855314
06/01/2021 2,318.75p 2,318.75p 2,247.21p 2,277.02p 439262
05/01/2021 2,253.63p 2,297.66p 2,146.31p 2,255.01p 652261
04/01/2021 2,247.21p 2,311.41p 2,163.20p 2,200.43p 1141481
31/12/2020 2,170.62p 2,170.62p 2,047.59p 2,102.29p 103048
30/12/2020 2,178.42p 2,223.16p 2,117.88p 2,117.88p 303300
29/12/2020 2,148.61p 2,302.24p 2,127.05p 2,165.12p 982034
24/12/2020 1,982.13p 2,077.23p 1,977.00p 2,070.18p 187890
23/12/2020 1,944.52p 1,981.21p 1,933.52p 1,955.99p 328957
22/12/2020 1,901.87p 1,973.87p 1,894.08p 1,940.40p 482209
21/12/2020 1,744.57p 1,927.55p 1,683.11p 1,894.08p 842492
18/12/2020 1,938.56p 1,954.15p 1,891.78p 1,912.88p 834587
17/12/2020 1,953.70p 1,986.26p 1,921.13p 1,921.13p 342931
16/12/2020 1,903.25p 1,960.57p 1,903.25p 1,920.68p 343381
15/12/2020 1,898.66p 1,939.94p 1,871.73p 1,898.66p 386289
14/12/2020 1,822.53p 1,944.52p 1,772.08p 1,870.23p 506941
11/12/2020 1,949.11p 1,949.11p 1,785.70p 1,850.05p 668515
10/12/2020 1,994.97p 2,022.92p 1,931.68p 1,949.11p 496783
09/12/2020 2,102.29p 2,113.29p 2,025.70p 2,025.70p 280591
08/12/2020 2,049.55p 2,110.08p 2,041.29p 2,072.02p 613702
07/12/2020 2,165.12p 2,232.53p 2,081.63p 2,138.52p 822584
04/12/2020 2,022.95p 2,163.74p 1,965.45p 2,130.72p 815419
03/12/2020 2,163.28p 2,185.30p 1,965.86p 2,081.19p 1375818
02/12/2020 2,393.05p 2,429.10p 2,050.64p 2,208.23p 1538476
01/12/2020 2,303.16p 2,416.72p 2,278.09p 2,345.35p 544241
30/11/2020 2,378.37p 2,419.65p 2,296.74p 2,296.74p 570361
27/11/2020 2,353.61p 2,443.50p 2,336.18p 2,375.62p 701433
26/11/2020 2,329.76p 2,407.72p 2,297.66p 2,367.37p 419562
25/11/2020 2,581.08p 2,660.86p 2,237.58p 2,342.60p 1358432
24/11/2020 2,329.76p 2,506.78p 2,329.76p 2,506.78p 1202952
23/11/2020 2,094.49p 2,196.60p 2,064.22p 2,163.74p 650491
20/11/2020 1,939.48p 2,050.02p 1,939.48p 2,001.39p 516996
19/11/2020 1,971.58p 1,993.60p 1,899.58p 1,936.73p 363691
18/11/2020 1,875.73p 1,992.49p 1,862.43p 1,978.46p 474731
17/11/2020 1,939.02p 1,957.82p 1,846.84p 1,868.85p 416133
16/11/2020 1,827.58p 1,993.60p 1,809.80p 1,909.21p 821861
13/11/2020 1,730.81p 1,797.77p 1,717.97p 1,790.89p 398440
12/11/2020 1,735.40p 1,798.23p 1,722.10p 1,754.20p 429129
11/11/2020 1,824.37p 1,916.09p 1,720.26p 1,792.26p 845117
10/11/2020 1,840.42p 2,007.35p 1,788.59p 1,824.37p 1350222
09/11/2020 1,486.83p 2,042.67p 1,476.28p 1,754.20p 2404534
06/11/2020 1,472.15p 1,504.25p 1,435.46p 1,467.56p 282180
05/11/2020 1,479.49p 1,491.41p 1,413.45p 1,471.23p 324603
04/11/2020 1,378.59p 1,482.24p 1,346.03p 1,473.99p 414364
03/11/2020 1,402.90p 1,426.29p 1,379.05p 1,382.26p 191849
02/11/2020 1,385.47p 1,399.69p 1,296.04p 1,372.17p 445838
30/10/2020 1,322.18p 1,393.73p 1,309.80p 1,387.77p 265794
29/10/2020 1,317.14p 1,358.85p 1,266.05p 1,334.11p 373908
28/10/2020 1,320.81p 1,354.47p 1,263.48p 1,334.11p 543930
27/10/2020 1,352.91p 1,381.35p 1,332.73p 1,335.48p 375706
26/10/2020 1,375.84p 1,412.99p 1,323.10p 1,349.24p 766780
23/10/2020 1,382.72p 1,480.86p 1,382.72p 1,480.86p 612499
22/10/2020 1,302.46p 1,411.86p 1,273.91p 1,405.65p 453428
21/10/2020 1,391.89p 1,393.73p 1,324.94p 1,324.94p 326657
20/10/2020 1,325.39p 1,401.98p 1,309.34p 1,392.35p 319918
19/10/2020 1,269.44p 1,338.24p 1,268.07p 1,338.24p 191444
16/10/2020 1,261.65p 1,274.95p 1,231.38p 1,262.56p 166557
15/10/2020 1,252.93p 1,263.94p 1,214.87p 1,246.97p 265022
14/10/2020 1,302.46p 1,302.46p 1,258.96p 1,279.53p 173535
13/10/2020 1,324.48p 1,343.74p 1,276.98p 1,304.30p 265708
12/10/2020 1,419.87p 1,419.87p 1,336.86p 1,340.07p 378407
09/10/2020 1,444.18p 1,446.93p 1,414.82p 1,418.95p 263230
08/10/2020 1,399.69p 1,447.66p 1,393.27p 1,432.25p 389090
07/10/2020 1,407.95p 1,431.79p 1,350.97p 1,399.23p 339832
06/10/2020 1,314.39p 1,439.13p 1,309.80p 1,438.67p 372563
05/10/2020 1,328.60p 1,362.54p 1,306.59p 1,312.55p 320433
02/10/2020 1,285.50p 1,325.85p 1,282.74p 1,308.88p 199042
01/10/2020 1,352.45p 1,363.92p 1,299.71p 1,335.48p 212968
30/09/2020 1,263.02p 1,362.54p 1,251.56p 1,343.28p 265000
29/09/2020 1,325.39p 1,329.67p 1,270.36p 1,284.12p 232550
28/09/2020 1,281.37p 1,329.06p 1,260.73p 1,324.02p 333238
25/09/2020 1,250.18p 1,253.89p 1,214.87p 1,241.01p 307096
24/09/2020 1,228.63p 1,255.69p 1,215.33p 1,219.45p 347884
23/09/2020 1,259.35p 1,291.46p 1,245.14p 1,247.89p 846110
22/09/2020 1,297.88p 1,305.22p 1,232.30p 1,232.30p 751181
21/09/2020 1,330.90p 1,330.90p 1,215.79p 1,242.84p 1569819
18/09/2020 1,412.53p 1,425.83p 1,333.65p 1,354.75p 1533819
17/09/2020 1,431.33p 1,468.02p 1,401.07p 1,412.53p 576310
16/09/2020 1,557.91p 1,565.25p 1,433.60p 1,455.64p 752769
15/09/2020 1,621.66p 1,622.12p 1,535.44p 1,547.82p 230860
14/09/2020 1,614.78p 1,630.83p 1,582.22p 1,606.52p 284331
11/09/2020 1,637.71p 1,661.56p 1,584.51p 1,594.60p 225197
10/09/2020 1,594.14p 1,686.75p 1,549.97p 1,636.79p 342350
09/09/2020 1,630.37p 1,630.37p 1,559.75p 1,559.75p 318033
08/09/2020 1,657.43p 1,678.07p 1,602.38p 1,641.38p 463716
07/09/2020 1,628.08p 1,664.77p 1,623.16p 1,645.51p 381342
04/09/2020 1,529.94p 1,643.67p 1,528.59p 1,592.77p 428516
03/09/2020 1,482.70p 1,599.19p 1,482.70p 1,559.29p 661018
02/09/2020 1,494.16p 1,517.83p 1,472.61p 1,481.32p 251421
01/09/2020 1,512.97p 1,530.35p 1,450.60p 1,489.12p 584016
28/08/2020 1,523.97p 1,541.40p 1,462.98p 1,512.05p 850921
27/08/2020 1,484.99p 1,537.73p 1,451.11p 1,534.98p 319070
26/08/2020 1,489.12p 1,505.17p 1,438.21p 1,484.53p 216496
25/08/2020 1,458.39p 1,516.64p 1,457.02p 1,481.78p 410411
24/08/2020 1,421.70p 1,467.11p 1,389.60p 1,467.11p 396800
21/08/2020 1,352.91p 1,413.45p 1,352.91p 1,413.45p 556642
20/08/2020 1,398.31p 1,425.83p 1,349.24p 1,349.24p 542928
19/08/2020 1,395.56p 1,426.29p 1,385.01p 1,425.37p 525567
18/08/2020 1,378.14p 1,479.03p 1,351.08p 1,403.36p 1037896
17/08/2020 1,412.53p 1,440.42p 1,366.21p 1,374.01p 924106
14/08/2020 1,558.83p 1,568.92p 1,444.88p 1,447.39p 709244
13/08/2020 1,683.57p 1,694.61p 1,543.94p 1,580.84p 892156
12/08/2020 1,756.49p 1,890.87p 1,658.82p 1,684.49p 1356314
11/08/2020 1,631.75p 1,760.62p 1,620.26p 1,754.66p 789179
10/08/2020 1,513.43p 1,605.61p 1,476.28p 1,600.10p 436531
07/08/2020 1,430.88p 1,482.24p 1,394.75p 1,479.03p 313507
06/08/2020 1,504.25p 1,510.67p 1,391.89p 1,449.22p 378508
05/08/2020 1,462.06p 1,521.68p 1,445.09p 1,499.67p 419617
04/08/2020 1,342.82p 1,440.97p 1,329.98p 1,440.97p 492229
03/08/2020 1,322.18p 1,335.03p 1,279.07p 1,320.35p 491905
31/07/2020 1,401.98p 1,416.66p 1,321.27p 1,321.27p 602771
30/07/2020 1,508.38p 1,508.38p 1,392.35p 1,405.65p 538466
29/07/2020 1,483.16p 1,492.95p 1,444.65p 1,484.07p 365848
28/07/2020 1,421.70p 1,465.73p 1,391.49p 1,465.73p 616555
27/07/2020 1,490.50p 1,490.50p 1,320.24p 1,380.43p 1517413
24/07/2020 1,600.10p 1,613.40p 1,541.40p 1,557.45p 429442
23/07/2020 1,669.81p 1,687.24p 1,600.24p 1,613.86p 330006
22/07/2020 1,707.88p 1,715.22p 1,630.37p 1,659.27p 418568
21/07/2020 1,628.08p 1,721.64p 1,615.70p 1,703.29p 671362
20/07/2020 1,650.09p 1,679.19p 1,564.27p 1,605.61p 467706
17/07/2020 1,676.23p 1,680.36p 1,641.84p 1,665.69p 412408
16/07/2020 1,756.03p 1,801.59p 1,657.89p 1,664.31p 558301
15/07/2020 1,701.00p 1,756.49p 1,659.89p 1,745.03p 609542
14/07/2020 1,722.10p 1,723.01p 1,632.67p 1,634.04p 585406
13/07/2020 1,710.63p 1,753.28p 1,681.37p 1,729.89p 378728
10/07/2020 1,639.55p 1,686.78p 1,600.88p 1,678.07p 555356
09/07/2020 1,687.70p 1,711.09p 1,642.76p 1,652.85p 346253
08/07/2020 1,663.85p 1,700.67p 1,632.67p 1,667.06p 540718
07/07/2020 1,794.10p 1,801.89p 1,672.57p 1,682.65p 657723
06/07/2020 1,813.36p 1,847.76p 1,776.67p 1,804.65p 632442
03/07/2020 1,847.30p 1,868.85p 1,755.81p 1,781.26p 364400
02/07/2020 1,774.38p 1,844.09p 1,756.49p 1,817.03p 639598
01/07/2020 1,742.73p 1,774.38p 1,656.97p 1,747.32p 499189
30/06/2020 1,827.58p 1,834.00p 1,676.69p 1,746.86p 686370
29/06/2020 1,651.47p 1,797.31p 1,597.83p 1,784.93p 978119
26/06/2020 1,784.93p 1,787.22p 1,659.27p 1,659.72p 515331
25/06/2020 1,714.30p 1,788.46p 1,670.27p 1,749.61p 765664
24/06/2020 1,890.87p 1,926.64p 1,742.73p 1,742.73p 592300
23/06/2020 1,946.82p 1,996.81p 1,893.16p 1,911.50p 676820
22/06/2020 2,017.90p 2,056.32p 1,960.57p 1,983.51p 718199
19/06/2020 2,094.03p 2,106.87p 2,031.21p 2,063.30p 1275642
18/06/2020 2,112.38p 2,149.07p 1,994.97p 2,058.26p 643586
17/06/2020 2,161.45p 2,233.45p 2,090.82p 2,127.05p 537943
16/06/2020 2,210.52p 2,251.79p 2,073.39p 2,138.06p 726834
15/06/2020 2,011.48p 2,091.74p 1,951.73p 2,073.39p 727404
12/06/2020 2,039.00p 2,216.01p 1,949.11p 2,079.81p 710948
11/06/2020 2,123.38p 2,129.59p 2,024.78p 2,039.00p 647222
10/06/2020 2,350.86p 2,412.85p 2,178.42p 2,230.24p 855372
09/06/2020 2,544.39p 2,590.25p 2,311.41p 2,415.98p 1027753
08/06/2020 2,341.68p 2,582.00p 2,309.58p 2,424.23p 1321135
05/06/2020 2,247.21p 2,339.85p 2,201.81p 2,327.01p 1190623
04/06/2020 2,240.33p 2,249.96p 2,172.45p 2,192.63p 864042
03/06/2020 2,207.77p 2,300.63p 2,155.49p 2,226.57p 1570379
02/06/2020 2,224.74p 2,241.71p 2,049.09p 2,051.84p 1501299
01/06/2020 2,020.19p 2,205.02p 1,964.01p 2,027.99p 992462
29/05/2020 2,149.07p 2,293.01p 1,903.25p 2,000.02p 6209984
28/05/2020 2,559.07p 2,599.87p 2,293.07p 2,387.54p 1318815
27/05/2020 2,351.77p 2,884.19p 2,191.72p 2,432.49p 3699514
26/05/2020 1,840.42p 2,195.84p 1,742.97p 2,104.12p 2806098
22/05/2020 1,367.59p 1,425.83p 1,318.97p 1,384.10p 813878
21/05/2020 1,379.97p 1,415.74p 1,323.23p 1,358.87p 767216
20/05/2020 1,371.71p 1,387.79p 1,311.64p 1,348.33p 549658
19/05/2020 1,472.15p 1,511.59p 1,301.55p 1,371.71p 1255579
18/05/2020 1,261.19p 1,420.33p 1,256.92p 1,359.33p 1201348
15/05/2020 1,196.98p 1,236.86p 1,143.32p 1,198.82p 575160
14/05/2020 1,152.50p 1,205.57p 1,111.68p 1,164.88p 680278
13/05/2020 1,271.28p 1,280.45p 1,128.12p 1,192.40p 1046501
12/05/2020 1,194.69p 1,227.25p 1,152.04p 1,212.12p 777300

*Close Price adjusted for both dividends and splits