Tui AG (TUI1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.448 | 6.53251676874 | 6.858 | 7.374 | 6.738 | 960914 | 7.10426307 | DE |
| 4 | 0.684 | 10.329205678 | 6.622 | 7.374 | 6.312 | 877393 | 6.80630945 | DE |
| 12 | 1.28 | 21.2412877531 | 6.026 | 7.374 | 5.062 | 749823 | 6.19982086 | DE |
| 26 | 0.672 | 10.1296352125 | 6.634 | 7.508 | 5.062 | 780764 | 6.49196181 | DE |
| 52 | 2.156 | 41.8640776699 | 5.15 | 8.0139999 | 4.3789999 | 807885 | 6.55997248 | DE |
| 156 | 4.216 | 136.44012945 | 3.09 | 18.91 | 1.165 | 4362320 | 3.15545665 | DE |
| 260 | -4.909 | -40.1882930823 | 12.215 | 18.91 | 1.165 | 4670954 | 3.82438546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729196760 | 7.33 | 0.14 | 1.92 | 7.22 | 7.374 | 7.172 | 1322092 |
| 1729110360 | 7.192 | 0.22 | 3.10 | 6.998 | 7.234 | 6.996 | 1325566 |
| 1729023960 | 6.976 | 0.13 | 1.84 | 6.852 | 7.076 | 6.852 | 1017684 |
| 1728937620 | 6.85 | -0.01 | -0.20 | 6.852 | 6.89 | 6.738 | 750027 |
| 1728678360 | 6.864 | 0.02 | 0.23 | 6.858 | 6.896 | 6.8 | 389201 |
| 1728591960 | 6.848 | 0.02 | 0.26 | 6.828 | 6.882 | 6.758 | 448908 |
| 1728505560 | 6.83 | 0.07 | 1.07 | 6.72 | 6.844 | 6.692 | 435315 |
| 1728419160 | 6.758 | 0.14 | 2.18 | 6.616 | 6.762 | 6.55 | 417112 |
| 1728332760 | 6.614 | 0.04 | 0.55 | 6.63 | 6.69 | 6.506 | 576411 |
| 1728073560 | 6.578 | 0.17 | 2.59 | 6.438 | 6.618 | 6.384 | 664392 |
| 1727987220 | 6.412 | 0 | 0.03 | 6.394 | 6.538 | 6.35 | 336492 |
| 1727900820 | 6.41 | -0.21 | -3.17 | 6.612 | 6.68 | 6.312 | 1371373 |
| 1727814420 | 6.62 | -0.25 | -3.58 | 6.832 | 6.938 | 6.598 | 1640187 |
| 1727728020 | 6.866 | -0.12 | -1.66 | 7.028 | 7.066 | 6.782 | 820704 |
| 1727468760 | 6.982 | 0.05 | 0.75 | 6.882 | 7.12 | 6.882 | 1344927 |
| 1727382360 | 6.93 | 0.25 | 3.74 | 6.706 | 6.964 | 6.706 | 1422950 |
| 1727295960 | 6.68 | 0.01 | 0.15 | 6.676 | 6.77 | 6.64 | 574103 |
| 1727209560 | 6.67 | 0.02 | 0.30 | 6.66 | 6.814 | 6.612 | 1093489 |
| 1727123160 | 6.65 | 0.19 | 2.97 | 6.53 | 6.7 | 6.5 | 626991 |
| 1726864020 | 6.458 | -0.14 | -2.18 | 6.622 | 6.728 | 6.402 | 969944 |
| 1726777560 | 6.602 | 0.2 | 3.16 | 6.478 | 6.678 | 6.454 | 1015883 |
| 1726691220 | 6.4 | 0.11 | 1.75 | 6.288 | 6.476 | 6.252 | 898057 |
| 1726604760 | 6.29 | 0.25 | 4.14 | 6.046 | 6.3099999 | 6.002 | 834511 |
| 1726518420 | 6.04 | 0.13 | 2.17 | 5.92 | 6.046 | 5.88 | 351339 |
| 1726259160 | 5.912 | 0.06 | 0.96 | 5.854 | 5.968 | 5.854 | 381471 |
| 1726172760 | 5.856 | 0.02 | 0.41 | 5.828 | 5.926 | 5.766 | 338220 |
| 1726086360 | 5.832 | 0.02 | 0.41 | 5.812 | 5.878 | 5.756 | 425592 |
| 1725999960 | 5.808 | -0.01 | -0.17 | 5.846 | 5.882 | 5.758 | 199647 |
| 1725913620 | 5.8179999 | 0.05 | 0.90 | 5.702 | 5.88 | 5.702 | 253192 |
| 1725654360 | 5.766 | -0.14 | -2.44 | 5.928 | 5.948 | 5.76 | 461331 |
| 1725567960 | 5.91 | 0.09 | 1.62 | 5.766 | 5.976 | 5.76 | 327852 |
| 1725481560 | 5.816 | -0.03 | -0.58 | 5.798 | 5.848 | 5.702 | 817054 |
| 1725395160 | 5.85 | -0.13 | -2.11 | 5.97 | 5.994 | 5.85 | 300248 |
| 1725308760 | 5.976 | -0.05 | -0.90 | 6.006 | 6.038 | 5.822 | 537131 |
| 1725049560 | 6.03 | -0.12 | -1.92 | 6.132 | 6.18 | 5.912 | 643899 |
| 1724963160 | 6.148 | 0.09 | 1.42 | 6.0519999 | 6.22 | 6.0519999 | 392535 |
| 1724876760 | 6.062 | -0.1 | -1.56 | 6.196 | 6.28 | 6.022 | 940497 |
| 1724790420 | 6.158 | 0.26 | 4.37 | 5.902 | 6.182 | 5.872 | 743948 |
| 1724704020 | 5.9 | 0.05 | 0.85 | 5.846 | 5.908 | 5.806 | 377141 |
| 1724444820 | 5.85 | 0.14 | 2.38 | 5.724 | 5.852 | 5.724 | 493847 |
| 1724358420 | 5.714 | -0.03 | -0.49 | 5.732 | 5.824 | 5.702 | 388849 |
| 1724271960 | 5.742 | -0.05 | -0.90 | 5.82 | 5.856 | 5.702 | 367291 |
| 1724185560 | 5.7939999 | -0.03 | -0.45 | 5.822 | 5.922 | 5.7779999 | 546231 |
| 1724099220 | 5.82 | 0.04 | 0.69 | 5.8 | 5.85 | 5.74 | 432602 |
| 1723840020 | 5.78 | 0.12 | 2.16 | 5.698 | 5.82 | 5.68 | 760344 |
| 1723753620 | 5.658 | 0.03 | 0.50 | 5.638 | 5.71 | 5.482 | 802165 |
| 1723667160 | 5.63 | -0.09 | -1.57 | 5.798 | 6.038 | 5.548 | 2201262 |
| 1723580760 | 5.72 | 0.33 | 6.16 | 5.388 | 5.7779999 | 5.346 | 1057063 |
| 1723494360 | 5.388 | 0.01 | 0.26 | 5.42 | 5.476 | 5.336 | 643784 |
| 1723235220 | 5.374 | 0.04 | 0.83 | 5.356 | 5.51 | 5.3339999 | 517486 |
| 1723148820 | 5.33 | 0 | 0.04 | 5.346 | 5.452 | 5.256 | 451632 |
| 1723062360 | 5.328 | -0.06 | -1.15 | 5.42 | 5.454 | 5.3 | 617944 |
| 1722975960 | 5.39 | -0.03 | -0.55 | 5.478 | 5.558 | 5.23 | 1024400 |
| 1722889620 | 5.42 | -0.16 | -2.94 | 5.34 | 5.44 | 5.062 | 2139628 |
| 1722630360 | 5.584 | -0.24 | -4.09 | 5.752 | 5.7699999 | 5.484 | 1652002 |
| 1722544020 | 5.822 | -0.18 | -3.00 | 5.998 | 6 | 5.752 | 710984 |
| 1722457560 | 6.002 | -0.08 | -1.32 | 6.0759999 | 6.178 | 5.962 | 645196 |
| 1722371220 | 6.082 | 0 | 0.00 | 6.092 | 6.2 | 6.062 | 451656 |
| 1722284760 | 6.082 | 0.03 | 0.56 | 6.086 | 6.13 | 6.002 | 578274 |
| 1722025620 | 6.048 | -0 | -0.03 | 6.026 | 6.15 | 5.982 | 719352 |
| 1721939160 | 6.05 | 0.02 | 0.40 | 6.018 | 6.118 | 5.782 | 1039231 |
| 1721852820 | 6.026 | 0.05 | 0.77 | 5.958 | 6.152 | 5.922 | 895732 |
| 1721766420 | 5.98 | -0.32 | -5.11 | 6.298 | 6.314 | 5.822 | 1988442 |
| 1721679960 | 6.3019999 | -0.25 | -3.79 | 6.5679999 | 6.5679999 | 6.168 | 1925562 |
| 1721420760 | 6.55 | -0.15 | -2.30 | 6.748 | 6.88 | 6.426 | 1641244 |
| 1721334360 | 6.704 | -0.43 | -5.97 | 7.128 | 7.178 | 6.498 | 3443314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
