Frankfurt - Delayed Quote
EUR
Tencent Holdings Limited (NNND.F)
44.06
+0.75
(+1.73%)
At close: October 30 at 8:34:46 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.90
44.20
43.36
44.06
44.06
4,333
Oct 29, 2026
43.63
43.88
43.03
43.31
43.31
2,270
Oct 28, 2026
44.44
44.65
43.75
44.29
44.29
10,413
Oct 27, 2026
43.74
44.51
43.74
44.51
44.51
1,924
Oct 26, 2026
44.30
44.33
43.73
43.94
43.94
3,225
Oct 23, 2026
43.67
44.33
43.50
44.33
44.33
8,823
Oct 22, 2026
43.39
44.31
42.91
44.21
44.21
3,360
Oct 21, 2026
45.08
45.75
44.56
45.24
45.24
4,986
Oct 20, 2026
46.50
47.12
46.47
46.96
46.96
870
Oct 19, 2026
47.20
47.99
46.56
46.72
46.72
2,419
Oct 16, 2026
47.47
47.92
46.97
46.97
46.97
2,551
Oct 15, 2026
47.60
47.99
47.19
47.99
47.99
3,036
Oct 14, 2026
48.30
48.65
47.68
47.68
47.68
4,181
Oct 13, 2026
48.13
48.63
48.01
48.49
48.49
2,625
Oct 12, 2026
48.88
48.88
48.00
48.60
48.60
2,432
Oct 9, 2026
48.01
48.90
47.78
48.60
48.60
3,372
Oct 8, 2026
47.31
47.62
46.50
47.62
47.62
8,185
Oct 7, 2026
47.77
48.04
47.50
47.90
47.90
2,531
Oct 6, 2026
48.67
48.88
48.10
48.10
48.10
1,898
Oct 5, 2026
47.90
48.78
47.90
48.78
48.78
2,302
Oct 2, 2026
47.87
47.99
47.15
47.28
47.28
2,061
Oct 1, 2026
48.28
48.60
47.92
48.28
48.28
1,197
Sep 30, 2026
48.00
48.53
48.00
48.00
48.00
1,286
Sep 29, 2026
48.31
49.05
48.18
48.32
48.32
2,530
Sep 28, 2026
49.58
49.69
49.15
49.21
49.21
2,717
Sep 25, 2026
48.79
49.20
48.51
49.20
49.20
2,154
Sep 24, 2026
49.01
49.29
48.81
48.95
48.95
1,823
Sep 23, 2026
49.08
50.03
48.81
49.10
49.10
6,608
Sep 22, 2026
50.21
50.83
49.76
50.52
50.52
10,573
Sep 21, 2026
47.56
48.12
47.53
48.12
48.12
2,990
Sep 18, 2026
47.00
47.20
46.60
46.99
46.99
3,218
Sep 17, 2026
47.30
47.70
47.19
47.46
47.46
7,529
Sep 16, 2026
47.92
48.00
47.54
47.54
47.54
946
Sep 15, 2026
48.51
48.80
48.22
48.30
48.30
1,502
Sep 14, 2026
47.35
47.95
47.31
47.95
47.95
3,344
Sep 11, 2026
47.20
47.42
46.90
47.19
47.19
3,125
Sep 10, 2026
46.80
46.80
46.50
46.50
46.50
4,251
Sep 9, 2026
47.60
47.94
47.10
47.10
47.10
1,516
Sep 8, 2026
47.80
48.26
47.50
47.63
47.63
6,227
Sep 7, 2026
48.05
48.63
48.00
48.00
48.00
1,277
Sep 4, 2026
48.56
49.10
48.42
48.70
48.70
3,638
Sep 3, 2026
47.98
48.10
47.38
48.10
48.10
1,888
Sep 2, 2026
48.23
48.75
48.10
48.72
48.72
660
Sep 1, 2026
48.85
49.00
48.30
48.60
48.60
941
Aug 31, 2026
49.49
50.10
49.15
49.15
49.15
2,013
Aug 28, 2026
50.30
50.70
49.60
49.60
49.60
8,293
Aug 27, 2026
48.90
49.35
48.62
49.33
49.33
2,356
Aug 26, 2026
48.68
49.19
48.46
48.85
48.85
5,799
Aug 25, 2026
48.25
48.68
48.00
48.68
48.68
6,705
Aug 24, 2026
48.60
48.99
48.10
48.75
48.75
7,217
Aug 21, 2026
49.10
50.24
49.10
50.14
50.14
5,496
Aug 20, 2026
49.92
49.99
48.77
49.37
49.37
3,832
Aug 19, 2026
49.56
49.62
48.87
49.45
49.45
2,285
Aug 18, 2026
48.80
49.10
48.51
48.51
48.51
2,216
Aug 17, 2026
49.22
49.49
48.60
48.93
48.93
3,655
Aug 14, 2026
48.70
49.66
48.32
48.60
48.60
7,058
Aug 13, 2026
48.80
49.50
48.19
48.90
48.90
5,809
Aug 12, 2026
50.83
51.19
48.70
48.71
48.71
6,649
Aug 11, 2026
52.14
52.44
51.70
51.80
51.80
2,335
Aug 10, 2026
53.09
53.37
52.59
52.91
52.91
7,248
Aug 7, 2026
53.09
53.83
52.56
52.76
52.76
1,503
Aug 6, 2026
53.01
53.19
52.80
53.09
53.09
1,287
Aug 5, 2026
54.00
54.74
53.46
53.46
53.46
3,364
Aug 4, 2026
53.41
54.60
53.41
54.06
54.06
7,112
Aug 3, 2026
54.00
54.44
53.71
54.44
54.44
5,104
Jul 31, 2026
52.69
53.00
52.16
52.73
52.73
2,516
Jul 30, 2026
52.55
52.89
51.76
52.59
52.59
5,112
Jul 29, 2026
51.66
52.35
51.33
52.35
52.35
3,976
Jul 28, 2026
49.73
50.50
49.73
50.22
50.22
4,447
Jul 27, 2026
49.68
50.30
49.30
50.30
50.30
2,758
Jul 24, 2026
48.40
48.95
48.40
48.40
48.40
1,319
Jul 23, 2026
49.81
50.09
48.00
48.74
48.74
3,792
Jul 22, 2026
49.95
49.99
48.76
49.10
49.10
5,821
Jul 21, 2026
53.25
53.60
51.20
52.52
52.52
20,789
Jul 20, 2026
52.90
54.30
52.90
54.30
54.30
2,446
Jul 17, 2026
51.61
51.80
50.96
51.80
51.80
1,711
Jul 16, 2026
54.38
54.38
53.50
53.50
53.50
3,468
Jul 15, 2026
52.48
54.61
52.39
54.30
54.30
3,466
Jul 14, 2026
51.10
51.49
50.80
51.32
51.32
3,130
Jul 13, 2026
51.30
51.48
51.05
51.18
51.18
1,369
Jul 10, 2026
51.54
52.00
51.01
52.00
52.00
2,823
Jul 9, 2026
52.56
53.32
52.37
52.80
52.80
1,576
Jul 8, 2026
53.27
54.09
52.71
53.70
53.70
15,529
Jul 7, 2026
51.20
51.95
51.20
51.76
51.76
3,131
Jul 6, 2026
49.28
50.87
49.28
50.80
50.80
5,113
Jul 3, 2026
48.15
48.67
48.15
48.62
48.62
1,073
Jul 2, 2026
48.57
48.90
48.01
48.79
48.79
4,913
Jul 1, 2026
48.65
50.20
48.06
50.20
50.20
3,493
Jun 30, 2026
47.80
48.78
47.46
48.49
48.49
7,811
Jun 29, 2026
46.90
47.51
46.90
46.97
46.97
2,376
Jun 26, 2026
46.47
46.96
46.10
46.80
46.80
3,753
Jun 25, 2026
47.69
47.85
47.14
47.14
47.14
2,943
Jun 24, 2026
48.58
48.76
48.25
48.61
48.61
2,034
Jun 23, 2026
46.92
47.49
46.08
47.49
47.49
2,362
Jun 22, 2026
47.69
48.67
47.53
47.54
47.54
3,662
Jun 19, 2026
48.80
49.00
48.10
48.60
48.60
3,568
Jun 18, 2026
48.60
49.26
48.45
49.00
49.00
660
Jun 17, 2026
49.38
49.46
48.66
48.66
48.66
2,050
Jun 16, 2026
49.30
49.60
48.80
48.80
48.80
4,938
Jun 15, 2026
50.51
50.80
50.16
50.60
50.60
3,332
Jun 12, 2026
51.01
51.35
50.66
51.34
51.34
1,837
Jun 11, 2026
50.94
50.94
50.01
50.03
50.03
1,869
Jun 10, 2026
51.56
51.61
51.01
51.58
51.58
939
Jun 9, 2026
50.58
50.78
49.36
50.05
50.05
3,766
Jun 8, 2026
49.06
49.69
49.00
49.00
49.00
3,933
Jun 5, 2026
50.07
50.28
49.44
49.44
49.44
1,296
Jun 4, 2026
50.40
50.94
50.19
50.70
50.70
3,807
Jun 3, 2026
51.14
51.59
50.35
50.79
50.79
4,959
Jun 2, 2026
51.61
54.17
51.60
52.85
52.85
11,301
Jun 1, 2026
47.64
48.29
47.63
47.99
47.99
9,389
May 29, 2026
47.01
47.38
46.80
47.20
47.20
16,149
May 28, 2026
46.92
47.09
46.46
46.84
46.84
5,759
May 27, 2026
47.81
48.00
47.50
48.00
48.00
3,821
May 26, 2026
48.19
48.44
47.90
48.40
48.40
1,541
May 25, 2026
48.16
49.10
48.15
48.75
48.75
4,342
May 22, 2026
48.69
48.83
47.88
48.35
48.35
7,349
May 21, 2026
48.70
49.22
48.22
48.80
48.80
4,028
May 20, 2026
50.23
50.40
49.80
50.40
50.40
2,310
May 19, 2026
50.21
50.93
50.21
50.35
50.35
4,162
May 18, 2026
49.48
49.53
48.94
49.30
49.30
2,954
May 15, 2026
0.579706
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
50.19
50.99
49.88
50.90
50.90
10,222
May 14, 2026
50.59
51.30
50.16
50.94
50.36
6,307
May 13, 2026
50.33
53.10
50.27
53.00
52.40
8,959
May 12, 2026
50.10
50.48
49.46
49.98
49.41
10,530
May 11, 2026
50.59
51.10
50.31
50.91
50.33
9,387
May 8, 2026
50.92
51.68
50.92
50.99
50.41
4,507
May 7, 2026
51.57
52.13
51.57
51.62
51.03
2,625
May 6, 2026
50.61
51.99
50.21
51.99
51.40
13,257
May 5, 2026
51.28
51.86
51.13
51.84
51.25
2,688
May 4, 2026
51.79
51.89
51.41
51.41
50.82
3,335
Apr 30, 2026
51.47
51.66
50.84
51.64
51.05
24,550
Apr 29, 2026
52.06
52.33
51.75
51.75
51.16
2,697
Apr 28, 2026
51.94
52.10
51.43
52.10
51.51
5,969
Apr 27, 2026
52.04
52.34
51.85
52.00
51.41
3,181
Apr 24, 2026
53.88
54.13
53.55
53.69
53.08
2,408
Apr 23, 2026
54.00
54.47
53.06
53.06
52.46
5,878
Apr 22, 2026
54.95
55.53
54.61
55.12
54.49
2,400
Apr 21, 2026
56.35
56.48
55.84
55.84
55.20
3,093
Apr 20, 2026
56.89
57.05
56.68
56.78
56.13
1,386
Apr 17, 2026
54.99
57.38
54.99
56.49
55.85
2,863
Apr 16, 2026
55.20
57.68
55.20
55.93
55.29
7,812
Apr 15, 2026
53.86
54.39
53.86
54.24
53.62
2,419
Apr 14, 2026
52.91
54.48
52.91
54.48
53.86
4,378
Apr 13, 2026
53.31
55.00
53.30
54.88
54.26
7,971
Apr 10, 2026
55.00
55.38
54.82
54.82
54.20
3,206
Apr 9, 2026
56.13
56.13
55.29
55.86
55.22
1,396
Apr 8, 2026
55.44
56.00
55.22
56.00
55.36
3,559
Apr 7, 2026
54.37
54.37
53.23
53.64
53.03
4,072
Apr 2, 2026
53.62
54.40
53.60
54.40
53.78
1,660
Apr 1, 2026
54.62
55.58
54.36
54.43
53.81
3,488
Mar 31, 2026
54.11
54.63
53.37
54.19
53.57
402
Mar 30, 2026
53.42
53.88
53.16
53.37
52.76
3,268
Mar 27, 2026
54.48
54.77
53.65
53.74
53.13
5,369
Mar 26, 2026
55.00
55.23
54.39
54.95
54.32
1,746
Mar 25, 2026
55.85
56.28
55.41
55.53
54.90
1,665
Mar 24, 2026
56.36
56.84
56.09
56.09
55.45
1,615
Mar 23, 2026
55.00
56.00
54.43
55.87
55.23
5,999
Mar 20, 2026
56.07
56.49
55.11
55.11
54.48
2,816
Mar 19, 2026
57.21
57.50
55.21
56.27
55.63
6,606
Mar 18, 2026
60.46
61.10
57.50
58.00
57.34
6,432
Mar 17, 2026
61.49
61.49
60.50
60.50
59.81
1,766
Mar 16, 2026
62.90
62.90
61.84
62.50
61.79
3,873
Mar 13, 2026
60.87
61.65
60.84
61.42
60.72
1,491
Mar 12, 2026
60.20
60.71
59.82
60.39
59.70
7,587
Mar 11, 2026
60.94
61.46
60.60
61.46
60.76
4,506
Mar 10, 2026
60.35
63.80
60.35
63.01
62.29
11,540
Mar 9, 2026
56.66
57.60
56.55
57.60
56.94
4,112
Mar 6, 2026
57.07
57.32
55.84
56.17
55.53
3,707
Mar 5, 2026
55.28
55.80
55.00
55.01
54.38
2,566
Mar 4, 2026
55.30
56.52
55.21
56.33
55.69
4,429
Mar 3, 2026
56.45
56.45
55.00
55.53
54.90
6,040
Mar 2, 2026
56.00
56.19
55.36
56.19
55.55
4,563
Feb 27, 2026
56.51
56.79
55.80
56.09
55.45
4,643
Feb 26, 2026
55.85
56.00
55.15
55.25
54.62
7,344
Feb 25, 2026
56.67
56.92
56.33
56.87
56.22
5,608
Feb 24, 2026
56.54
56.88
56.26
56.88
56.23
3,616
Feb 23, 2026
58.41
58.55
57.90
57.90
57.24
3,066
Feb 20, 2026
56.46
57.59
56.46
57.59
56.93
12,682
Feb 19, 2026
57.94
58.08
57.60
57.60
56.94
2,125
Feb 18, 2026
57.01
58.39
56.81
57.89
57.23
4,271
Feb 17, 2026
57.30
57.50
56.71
56.86
56.21
2,846
Feb 16, 2026
57.31
57.87
57.31
57.36
56.71
3,290
Feb 13, 2026
57.27
57.65
56.61
57.39
56.74
2,683
Feb 12, 2026
57.60
57.81
56.57
56.87
56.22
4,112
Feb 11, 2026
58.48
58.84
58.02
58.02
57.36
8,828
Feb 10, 2026
59.23
59.49
58.47
59.49
58.81
4,410
Feb 9, 2026
60.24
60.76
60.02
60.40
59.71
3,449
Feb 6, 2026
59.26
60.38
59.26
60.30
59.61
8,614
Feb 5, 2026
60.69
60.84
59.10
59.41
58.73
16,331
Feb 4, 2026
60.76
61.00
59.00
59.68
59.00
9,064
Feb 3, 2026
62.86
63.15
61.20
61.20
60.50
6,612
Feb 2, 2026
63.82
65.05
63.81
64.65
63.91
6,209
Jan 30, 2026
65.67
65.78
63.02
63.02
62.30
5,600
Jan 29, 2026
66.30
66.95
65.66
66.95
66.19
6,925
Jan 28, 2026
66.43
66.89
65.56
66.39
65.63
4,357
Jan 27, 2026
65.55
65.87
65.20
65.21
64.47
1,891
Jan 26, 2026
64.99
65.10
64.72
64.89
64.15
5,407
Jan 23, 2026
64.90
65.38
64.61
64.61
63.87
3,335
Jan 22, 2026
65.64
65.85
65.32
65.32
64.58
3,001
Jan 21, 2026
65.42
66.35
65.42
66.35
65.59
2,833
Jan 20, 2026
65.90
66.07
64.98
64.98
64.24
4,406
Jan 19, 2026
67.11
67.48
66.79
66.79
66.03
2,239
Jan 16, 2026
68.08
68.24
67.70
67.82
67.05
3,959
Jan 15, 2026
68.34
69.20
68.25
69.20
68.41
2,755
Jan 14, 2026
69.70
69.74
69.00
69.00
68.21
2,934
Jan 13, 2026
68.50
69.50
68.50
68.61
67.83
3,457
Jan 12, 2026
68.15
70.07
67.94
70.07
69.27
4,098
Jan 9, 2026
67.55
67.75
67.20
67.27
66.50
1,388
Jan 8, 2026
67.21
68.00
67.21
68.00
67.23
2,264
Jan 7, 2026
68.10
68.93
68.10
68.12
67.34
3,493
Jan 6, 2026
68.80
69.58
68.73
69.58
68.79
1,570
Jan 5, 2026
68.40
69.00
68.13
69.00
68.21
7,592
Jan 2, 2026
67.57
68.86
67.27
68.86
68.08
3,442
Dec 30, 2025
65.28
65.43
64.81
64.81
64.07
2,403
Dec 29, 2025
65.03
65.35
64.50
65.23
64.49
9,031
Dec 23, 2025
66.19
66.31
65.30
65.30
64.56
1,810
Dec 22, 2025
67.27
67.43
66.76
67.00
66.24
1,472
Dec 19, 2025
67.10
68.03
67.10
68.03
67.26
2,676
Dec 18, 2025
65.75
66.88
65.75
66.88
66.12
957
Dec 17, 2025
65.72
66.73
65.00
65.00
64.26
1,973
Dec 16, 2025
65.01
65.50
64.62
64.66
63.92
1,548
Dec 15, 2025
66.00
66.48
65.56
65.61
64.86
2,068
Dec 12, 2025
66.54
67.67
66.20
66.20
65.45
3,126
Dec 11, 2025
66.01
66.30
65.71
65.71
64.96
2,451
Dec 10, 2025
65.95
66.59
65.95
66.26
65.51
2,998
Dec 9, 2025
66.19
66.49
66.05
66.05
65.30
2,725
Dec 8, 2025
66.88
67.16
66.50
66.60
65.84
2,029
Dec 5, 2025
66.90
67.35
66.90
67.30
66.53
930
Dec 4, 2025
66.99
67.30
66.61
66.71
65.95
2,286
Dec 3, 2025
67.40
67.45
67.01
67.44
66.67
762
Dec 2, 2025
67.83
68.29
67.56
67.56
66.79
1,841
Dec 1, 2025
68.08
68.78
67.91
68.78
68.00
2,303
Nov 28, 2025
67.92
67.92
67.51
67.51
66.74
1,662
Nov 27, 2025
67.67
67.88
67.21
67.21
66.45
1,344
Nov 26, 2025
69.06
69.06
67.85
67.85
67.08
2,650
Nov 25, 2025
69.24
69.58
68.90
69.01
68.22
2,332
Nov 24, 2025
69.19
70.10
68.64
70.10
69.30
1,822
Nov 21, 2025
68.12
68.63
66.23
68.63
67.85
7,426
Nov 20, 2025
68.56
69.39
67.76
67.76
66.99
4,609
Nov 19, 2025
68.26
69.08
68.26
68.68
67.90
3,431
Nov 18, 2025
68.38
69.13
68.36
68.81
68.03
5,697
Nov 17, 2025
70.13
70.92
69.40
69.56
68.77
4,973
Nov 14, 2025
71.23
71.51
69.30
70.00
69.20
3,977
Nov 13, 2025
72.57
73.65
69.99
71.30
70.49
12,043
Nov 12, 2025
72.76
73.09
72.00
72.00
71.18
2,376
Nov 11, 2025
71.54
72.49
71.54
72.49
71.67
1,566
Nov 10, 2025
72.00
72.56
71.81
71.81
70.99
1,933
Nov 7, 2025
70.50
70.67
69.62
70.10
69.30
4,951
Nov 6, 2025
71.51
72.16
71.20
71.40
70.59
1,770
Nov 5, 2025
70.50
70.65
70.00
70.59
69.79
2,194
Nov 4, 2025
69.70
70.40
69.70
69.85
69.06
3,736
Nov 3, 2025
70.15
70.39
69.80
70.36
69.56
4,931
Oct 31, 2025
70.50
70.75
69.90
69.90
69.10
1,841
Oct 30, 2025
71.55
72.25
71.55
72.25
71.43
1,631
