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
11/05/2020 1,320.81p 1,329.52p 1,205.24p 1,221.29p 1873036
07/05/2020 1,305.22p 1,315.31p 1,187.81p 1,215.33p 1546884
06/05/2020 1,446.93p 1,464.81p 1,344.20p 1,357.96p 823050
05/05/2020 1,427.67p 1,472.15p 1,400.61p 1,433.63p 621561
04/05/2020 1,438.67p 1,441.76p 1,341.45p 1,411.61p 1075184
01/05/2020 1,437.30p 1,444.18p 1,317.35p 1,375.84p 392976
30/04/2020 1,615.70p 1,670.73p 1,417.58p 1,451.51p 1283614
29/04/2020 1,430.88p 1,581.30p 1,423.54p 1,579.47p 698021
28/04/2020 1,450.60p 1,479.41p 1,407.12p 1,423.08p 585633
27/04/2020 1,292.37p 1,441.88p 1,287.33p 1,441.88p 920394
24/04/2020 1,341.45p 1,374.92p 1,259.81p 1,261.19p 824670
23/04/2020 1,442.34p 1,448.21p 1,316.68p 1,368.96p 697199
22/04/2020 1,480.86p 1,511.13p 1,379.97p 1,390.98p 645636
21/04/2020 1,471.23p 1,500.13p 1,439.13p 1,476.28p 363074
20/04/2020 1,553.78p 1,565.71p 1,451.97p 1,478.11p 818427
17/04/2020 1,576.26p 1,613.40p 1,495.54p 1,518.93p 739168
16/04/2020 1,559.75p 1,614.78p 1,427.21p 1,494.62p 1492158
15/04/2020 1,696.87p 1,745.94p 1,492.33p 1,502.88p 1040649
14/04/2020 1,880.32p 1,948.19p 1,668.44p 1,668.44p 750005
09/04/2020 1,866.56p 1,943.92p 1,791.35p 1,828.95p 591550
08/04/2020 1,719.80p 1,864.72p 1,706.04p 1,786.76p 686170
07/04/2020 1,702.38p 1,781.72p 1,615.70p 1,686.78p 730969
06/04/2020 1,557.45p 1,577.66p 1,509.30p 1,528.56p 420189
03/04/2020 1,545.53p 1,573.96p 1,436.84p 1,457.48p 370884
02/04/2020 1,571.67p 1,615.24p 1,523.97p 1,536.82p 340002
01/04/2020 1,619.37p 1,650.55p 1,556.54p 1,575.34p 512076
31/03/2020 1,723.93p 1,764.29p 1,635.42p 1,663.85p 613498
30/03/2020 1,742.73p 1,879.74p 1,656.97p 1,677.61p 509749
27/03/2020 1,852.34p 1,892.24p 1,667.06p 1,686.78p 481954
26/03/2020 1,568.46p 1,855.55p 1,568.46p 1,855.55p 841212
25/03/2020 1,704.67p 1,788.59p 1,491.87p 1,623.49p 823066
24/03/2020 1,513.43p 1,590.01p 1,484.07p 1,528.56p 706322
23/03/2020 1,448.30p 1,552.41p 1,414.57p 1,430.88p 600804
20/03/2020 1,568.46p 1,926.18p 1,412.53p 1,531.31p 2901612
19/03/2020 1,313.93p 1,610.33p 1,299.25p 1,550.57p 859607
18/03/2020 1,261.19p 1,335.54p 1,224.50p 1,305.22p 907084
17/03/2020 1,459.31p 1,536.36p 1,195.94p 1,285.95p 1240862
16/03/2020 1,195.15p 1,461.14p 999.78p 1,440.97p 1952761
13/03/2020 1,811.98p 1,884.90p 1,590.01p 1,651.01p 1287971
12/03/2020 2,001.85p 2,018.36p 1,698.81p 1,766.58p 1346011
11/03/2020 2,305.91p 2,361.86p 2,123.38p 2,132.10p 995924
10/03/2020 2,297.66p 2,553.56p 2,173.83p 2,238.04p 1371624
09/03/2020 2,183.46p 2,293.61p 2,089.34p 2,220.15p 1217168
06/03/2020 2,394.88p 2,444.41p 2,296.74p 2,444.41p 1256126
05/03/2020 2,686.56p 2,686.56p 2,465.51p 2,478.35p 1977418
04/03/2020 2,859.92p 2,874.59p 2,648.04p 2,671.89p 999599
03/03/2020 2,843.41p 2,908.53p 2,746.18p 2,792.04p 1232558
02/03/2020 2,870.01p 2,977.32p 2,610.43p 2,706.74p 1209745
28/02/2020 2,861.75p 2,863.68p 2,695.73p 2,751.68p 1567206
27/02/2020 3,180.03p 3,181.86p 2,976.40p 3,007.59p 1137775
26/02/2020 3,302.02p 3,312.59p 3,165.18p 3,274.50p 806881
25/02/2020 3,502.89p 3,554.26p 3,348.80p 3,348.80p 670812
24/02/2020 3,684.51p 3,687.26p 3,465.29p 3,520.32p 722916
21/02/2020 3,885.38p 3,922.07p 3,870.70p 3,902.81p 257828
20/02/2020 3,921.15p 3,950.50p 3,871.62p 3,913.81p 346062
19/02/2020 3,930.32p 3,969.76p 3,913.81p 3,925.74p 271979
18/02/2020 4,003.70p 4,003.70p 3,901.89p 3,922.07p 395794
17/02/2020 4,127.53p 4,127.53p 4,035.80p 4,035.80p 237127
14/02/2020 4,138.53p 4,184.39p 4,101.84p 4,115.60p 234524
13/02/2020 4,210.99p 4,238.51p 4,014.71p 4,138.53p 460916
12/02/2020 4,222.92p 4,303.63p 4,199.07p 4,244.93p 616683
11/02/2020 4,200.90p 4,456.81p 4,173.39p 4,438.47p 1910643
10/02/2020 3,984.44p 3,997.28p 3,915.80p 3,925.74p 317840
07/02/2020 3,970.68p 3,984.01p 3,867.95p 3,960.59p 548024
06/02/2020 3,902.81p 3,934.91p 3,878.96p 3,901.89p 479382
05/02/2020 3,718.44p 3,879.87p 3,718.44p 3,840.43p 378308
04/02/2020 3,663.41p 3,754.21p 3,663.41p 3,733.12p 303159
03/02/2020 3,602.87p 3,666.16p 3,567.10p 3,661.57p 365049
31/01/2020 3,623.97p 3,640.48p 3,568.02p 3,569.85p 265530
30/01/2020 3,665.24p 3,728.53p 3,610.21p 3,612.04p 331547
29/01/2020 3,792.74p 3,802.83p 3,687.26p 3,690.01p 355540
28/01/2020 3,749.63p 3,788.15p 3,719.36p 3,741.37p 260300
27/01/2020 3,766.14p 3,792.74p 3,705.60p 3,763.39p 300353
24/01/2020 3,920.23p 3,921.15p 3,839.52p 3,843.19p 299344
23/01/2020 3,847.77p 3,878.96p 3,818.42p 3,847.77p 300664
22/01/2020 4,028.47p 4,060.17p 3,777.15p 3,838.60p 708348
21/01/2020 4,073.41p 4,122.94p 4,035.80p 4,063.32p 295767
20/01/2020 4,112.85p 4,152.29p 4,091.59p 4,091.75p 174806
17/01/2020 4,049.56p 4,096.34p 4,009.98p 4,089.00p 319540
16/01/2020 4,136.70p 4,165.13p 4,066.99p 4,086.25p 294158
15/01/2020 4,205.49p 4,230.26p 4,124.77p 4,124.77p 289702
14/01/2020 4,245.85p 4,266.03p 4,200.90p 4,210.08p 333684
13/01/2020 4,262.36p 4,319.23p 4,214.66p 4,219.25p 451089
10/01/2020 4,320.14p 4,397.19p 4,266.03p 4,266.03p 305699
09/01/2020 4,288.04p 4,354.08p 4,261.44p 4,280.70p 300846
08/01/2020 4,370.59p 4,405.45p 4,220.17p 4,253.19p 338708
07/01/2020 4,448.56p 4,535.69p 4,437.55p 4,457.73p 331146
06/01/2020 4,434.80p 4,443.05p 4,339.41p 4,440.30p 247894
03/01/2020 4,516.43p 4,516.43p 4,443.05p 4,477.91p 389509
02/01/2020 4,432.96p 4,545.78p 4,420.12p 4,545.78p 326846
31/12/2019 4,421.04p 4,436.63p 4,358.67p 4,374.26p 66251
30/12/2019 4,471.49p 4,492.03p 4,434.80p 4,437.55p 133604
27/12/2019 4,408.20p 4,488.91p 4,408.20p 4,468.74p 125887
24/12/2019 4,402.69p 4,428.38p 4,386.18p 4,403.61p 54275
23/12/2019 4,359.58p 4,413.70p 4,344.91p 4,384.35p 130349
20/12/2019 4,362.34p 4,382.50p 4,321.06p 4,347.66p 363902
19/12/2019 4,410.95p 4,422.87p 4,317.39p 4,348.58p 312829
18/12/2019 4,491.67p 4,499.00p 4,412.78p 4,484.33p 223976
17/12/2019 4,540.28p 4,568.71p 4,464.15p 4,502.67p 323470
16/12/2019 4,445.80p 4,585.22p 4,445.80p 4,543.95p 228483
13/12/2019 4,439.38p 4,661.81p 4,412.78p 4,468.74p 642866
12/12/2019 4,257.77p 4,398.11p 4,228.42p 4,320.14p 363858
11/12/2019 4,265.11p 4,470.57p 4,066.99p 4,279.79p 584440
10/12/2019 4,416.45p 4,416.45p 4,266.03p 4,322.90p 311303
09/12/2019 4,443.97p 4,476.99p 4,386.18p 4,392.61p 276854
06/12/2019 4,489.83p 4,495.33p 4,433.88p 4,485.25p 216895
05/12/2019 4,590.73p 4,604.48p 4,410.03p 4,447.64p 358790
04/12/2019 4,581.55p 4,699.77p 4,580.64p 4,638.88p 334082
03/12/2019 4,645.76p 4,687.04p 4,521.93p 4,588.43p 387185
02/12/2019 4,838.38p 4,869.64p 4,657.23p 4,712.26p 1157154
29/11/2019 4,895.70p 4,973.67p 4,863.60p 4,877.36p 198507
28/11/2019 4,907.17p 4,966.79p 4,872.77p 4,959.91p 122555
27/11/2019 4,998.89p 4,998.89p 4,925.51p 4,953.03p 257617
26/11/2019 4,985.13p 4,987.43p 4,907.17p 4,950.74p 495270
25/11/2019 4,918.64p 4,989.72p 4,909.46p 4,946.15p 209288
22/11/2019 4,771.88p 4,964.50p 4,771.88p 4,930.10p 287671
21/11/2019 4,792.52p 4,817.98p 4,707.67p 4,794.81p 234217
20/11/2019 4,861.31p 4,879.65p 4,719.14p 4,771.88p 224914
19/11/2019 4,886.53p 4,971.68p 4,849.84p 4,872.77p 211862
18/11/2019 4,907.17p 4,907.17p 4,792.52p 4,829.21p 220108
15/11/2019 4,833.79p 4,904.88p 4,778.76p 4,868.19p 210272
14/11/2019 4,806.27p 4,806.27p 4,709.97p 4,778.76p 170533
13/11/2019 4,822.33p 4,852.14p 4,771.88p 4,776.47p 178166
12/11/2019 4,787.93p 4,898.00p 4,783.34p 4,881.95p 187090
11/11/2019 4,714.55p 4,817.92p 4,673.28p 4,801.69p 230595
08/11/2019 4,751.24p 4,806.27p 4,726.02p 4,742.07p 171711
07/11/2019 4,781.05p 4,847.55p 4,751.24p 4,797.10p 222996
06/11/2019 4,803.98p 4,840.67p 4,716.85p 4,748.95p 210679
05/11/2019 4,755.83p 4,817.74p 4,732.90p 4,806.27p 184011
04/11/2019 4,760.41p 4,829.07p 4,723.72p 4,774.17p 178067
01/11/2019 4,632.00p 4,744.36p 4,630.55p 4,728.31p 201748
31/10/2019 4,602.19p 4,654.93p 4,554.04p 4,632.00p 233229
30/10/2019 4,664.10p 4,696.21p 4,557.71p 4,593.02p 213502
29/10/2019 4,709.97p 4,728.31p 4,634.29p 4,677.86p 206283
28/10/2019 4,657.23p 4,712.26p 4,629.71p 4,689.33p 182381
25/10/2019 4,664.10p 4,725.61p 4,582.47p 4,620.54p 233897
24/10/2019 4,593.02p 4,693.91p 4,593.02p 4,693.91p 298256
23/10/2019 4,481.58p 4,618.24p 4,453.90p 4,602.19p 368968
22/10/2019 4,792.52p 4,792.52p 4,518.27p 4,543.95p 512182
21/10/2019 4,790.22p 4,902.58p 4,790.22p 4,891.12p 303022
18/10/2019 4,849.84p 4,902.58p 4,790.22p 4,810.86p 411108
17/10/2019 4,762.71p 4,884.24p 4,705.67p 4,849.84p 431442
16/10/2019 4,687.04p 4,765.00p 4,609.07p 4,737.48p 616917
15/10/2019 4,620.54p 4,783.34p 4,606.58p 4,712.26p 527141
14/10/2019 4,576.97p 4,636.59p 4,483.41p 4,595.31p 405215
11/10/2019 4,214.66p 4,609.07p 4,200.90p 4,609.07p 747668
10/10/2019 4,186.23p 4,223.84p 4,127.53p 4,216.50p 246513
09/10/2019 4,128.44p 4,168.80p 4,060.57p 4,135.78p 213113
08/10/2019 4,260.52p 4,294.46p 4,126.39p 4,145.87p 285981
07/10/2019 4,217.41p 4,244.04p 4,166.97p 4,219.25p 198216
04/10/2019 4,220.17p 4,272.45p 4,186.23p 4,199.99p 238298
03/10/2019 4,237.59p 4,255.02p 4,164.22p 4,222.00p 254331
02/10/2019 4,332.99p 4,382.52p 4,235.76p 4,254.10p 418030
01/10/2019 4,356.83p 4,433.88p 4,343.07p 4,396.27p 419065
30/09/2019 4,316.47p 4,357.75p 4,291.65p 4,337.57p 322176
27/09/2019 4,244.01p 4,363.25p 4,222.92p 4,333.90p 318252
26/09/2019 4,264.19p 4,371.73p 4,191.73p 4,246.77p 416896
25/09/2019 4,381.60p 4,387.69p 4,110.10p 4,251.35p 719590
24/09/2019 4,150.46p 4,474.70p 4,120.19p 4,400.86p 854036
23/09/2019 4,095.42p 4,264.61p 4,068.82p 4,133.95p 932611
20/09/2019 3,843.19p 3,905.56p 3,834.01p 3,855.11p 660062
19/09/2019 3,921.15p 3,944.08p 3,852.36p 3,873.45p 215538
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

*Close Price adjusted for both dividends and splits