Frankfurt - Delayed Quote
EUR
TUI AG (TUI1.F)
7.32
+0.36
(+5.23%)
At close: November 2 at 8:59:02 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
6.92
6.96
6.92
6.96
6.96
2,304
Oct 29, 2026
6.81
6.98
6.81
6.93
6.93
6,321
Oct 28, 2026
6.79
6.79
6.79
6.79
6.79
-
Oct 27, 2026
6.69
6.84
6.68
6.84
6.84
430
Oct 26, 2026
6.65
6.78
6.65
6.78
6.78
3,056
Oct 23, 2026
6.75
6.75
6.56
6.57
6.57
2,634
Oct 22, 2026
6.79
6.86
6.75
6.75
6.75
6,531
Oct 21, 2026
6.78
6.93
6.78
6.92
6.92
3,155
Oct 20, 2026
6.69
6.94
6.69
6.85
6.85
3,757
Oct 19, 2026
6.75
6.75
6.63
6.72
6.72
5,099
Oct 16, 2026
6.69
6.80
6.68
6.70
6.70
7,879
Oct 15, 2026
6.55
6.69
6.55
6.67
6.67
788
Oct 14, 2026
6.67
6.72
6.59
6.59
6.59
20,276
Oct 13, 2026
6.66
6.68
6.66
6.68
6.68
2,505
Oct 12, 2026
6.76
6.76
6.62
6.65
6.65
8,964
Oct 9, 2026
6.65
6.77
6.65
6.75
6.75
1,965
Oct 8, 2026
6.76
6.76
6.65
6.65
6.65
3,350
Oct 7, 2026
6.86
6.95
6.78
6.81
6.81
2,191
Oct 6, 2026
6.71
6.91
6.71
6.91
6.91
1,100
Oct 5, 2026
6.86
6.87
6.70
6.70
6.70
6,143
Oct 2, 2026
6.80
6.86
6.75
6.78
6.78
6,870
Oct 1, 2026
6.85
6.90
6.79
6.82
6.82
950
Sep 30, 2026
6.86
6.97
6.86
6.88
6.88
5,074
Sep 29, 2026
6.63
6.87
6.63
6.81
6.81
4,057
Sep 28, 2026
6.60
6.66
6.59
6.64
6.64
5,748
Sep 25, 2026
6.54
6.63
6.54
6.58
6.58
1,471
Sep 24, 2026
6.54
6.54
6.42
6.54
6.54
10,404
Sep 23, 2026
6.60
6.60
6.49
6.51
6.51
8,938
Sep 22, 2026
6.55
6.70
6.42
6.57
6.57
13,539
Sep 21, 2026
6.51
6.61
6.47
6.59
6.59
2,124
Sep 18, 2026
6.60
6.60
6.40
6.46
6.46
7,426
Sep 17, 2026
6.55
6.64
6.53
6.63
6.63
14,154
Sep 16, 2026
6.50
6.54
6.47
6.53
6.53
10,996
Sep 15, 2026
6.63
6.63
6.52
6.52
6.52
5,515
Sep 14, 2026
6.65
6.67
6.57
6.67
6.67
2,217
Sep 11, 2026
6.78
6.78
6.65
6.73
6.73
4,169
Sep 10, 2026
6.83
6.83
6.73
6.75
6.75
4,500
Sep 9, 2026
6.80
6.80
6.80
6.80
6.80
2,040
Sep 8, 2026
6.80
6.89
6.79
6.85
6.85
1,608
Sep 7, 2026
6.90
6.90
6.83
6.86
6.86
3,787
Sep 4, 2026
6.81
6.91
6.81
6.91
6.91
2,255
Sep 3, 2026
6.84
6.86
6.78
6.80
6.80
2,906
Sep 2, 2026
6.86
6.90
6.83
6.83
6.83
3,964
Sep 1, 2026
6.96
6.96
6.87
6.87
6.87
3,586
Aug 31, 2026
7.15
7.15
7.06
7.09
7.09
2,590
Aug 28, 2026
7.18
7.20
7.17
7.18
7.18
3,781
Aug 27, 2026
7.25
7.26
7.18
7.19
7.19
7,692
Aug 26, 2026
7.12
7.34
7.12
7.34
7.34
3,944
Aug 25, 2026
7.02
7.14
7.02
7.11
7.11
11,255
Aug 24, 2026
7.00
7.05
6.93
7.05
7.05
4,797
Aug 21, 2026
6.96
6.96
6.90
6.94
6.94
12,115
Aug 20, 2026
7.00
7.00
6.92
6.92
6.92
2,899
Aug 19, 2026
7.08
7.10
7.01
7.03
7.03
8,264
Aug 18, 2026
7.11
7.11
7.04
7.04
7.04
3,505
Aug 17, 2026
7.21
7.21
7.10
7.14
7.14
3,844
Aug 14, 2026
7.20
7.23
7.20
7.20
7.20
1,480
Aug 13, 2026
7.28
7.28
7.17
7.21
7.21
333
Aug 12, 2026
7.21
7.36
7.16
7.32
7.32
34,534
Aug 11, 2026
7.54
7.56
7.35
7.35
7.35
6,329
Aug 10, 2026
7.71
7.71
7.51
7.51
7.51
5,459
Aug 7, 2026
7.68
7.80
7.66
7.80
7.80
20,600
Aug 6, 2026
7.78
7.81
7.71
7.71
7.71
2,785
Aug 5, 2026
7.75
7.82
7.70
7.78
7.78
12,958
Aug 4, 2026
7.70
7.72
7.57
7.72
7.72
51,750
Aug 3, 2026
7.69
7.88
7.69
7.79
7.79
28,503
Jul 31, 2026
7.47
7.55
7.47
7.55
7.55
1,494
Jul 30, 2026
7.33
7.53
7.33
7.53
7.53
2,015
Jul 29, 2026
7.18
7.40
7.18
7.28
7.28
11,045
Jul 28, 2026
7.16
7.36
7.16
7.28
7.28
14,220
Jul 27, 2026
7.02
7.22
7.02
7.15
7.15
20,336
Jul 24, 2026
6.70
6.86
6.70
6.86
6.86
2,700
Jul 23, 2026
6.75
6.77
6.62
6.62
6.62
7,915
Jul 22, 2026
6.82
6.86
6.72
6.81
6.81
2,014
Jul 21, 2026
6.88
6.88
6.78
6.84
6.84
13,380
Jul 20, 2026
6.97
6.99
6.97
6.98
6.98
1,130
Jul 17, 2026
7.05
7.05
6.98
7.02
7.02
5,590
Jul 16, 2026
7.10
7.16
7.09
7.09
7.09
1,020
Jul 15, 2026
7.00
7.10
7.00
7.10
7.10
3,458
Jul 14, 2026
6.94
6.99
6.92
6.99
6.99
8,550
Jul 13, 2026
7.00
7.08
7.00
7.04
7.04
14,893
Jul 10, 2026
7.05
7.19
7.05
7.14
7.14
1,700
Jul 9, 2026
7.09
7.09
6.91
7.08
7.08
4,357
Jul 8, 2026
7.10
7.22
7.00
7.05
7.05
8,645
Jul 7, 2026
7.21
7.33
7.13
7.17
7.17
2,720
Jul 6, 2026
7.19
7.46
7.19
7.28
7.28
11,015
Jul 3, 2026
7.23
7.24
7.20
7.20
7.20
6,168
Jul 2, 2026
7.17
7.22
7.13
7.20
7.20
2,928
Jul 1, 2026
7.28
7.28
7.07
7.13
7.13
8,423
Jun 30, 2026
7.30
7.31
7.19
7.21
7.21
17,430
Jun 29, 2026
7.40
7.40
7.35
7.35
7.35
10,675
Jun 26, 2026
7.59
7.65
7.37
7.38
7.38
6,704
Jun 25, 2026
7.37
7.77
7.37
7.66
7.66
49,435
Jun 24, 2026
7.21
7.40
7.14
7.32
7.32
3,159
Jun 23, 2026
7.13
7.25
7.13
7.23
7.23
2,859
Jun 22, 2026
7.15
7.23
7.15
7.18
7.18
3,946
Jun 19, 2026
7.31
7.31
7.12
7.16
7.16
5,195
Jun 18, 2026
7.33
7.39
7.26
7.38
7.38
9,610
Jun 17, 2026
7.29
7.40
7.29
7.29
7.29
4,292
Jun 16, 2026
7.35
7.40
7.26
7.30
7.30
19,293
Jun 15, 2026
7.40
7.73
7.35
7.36
7.36
79,998
Jun 12, 2026
6.72
7.10
6.68
7.09
7.09
25,846
Jun 11, 2026
6.53
6.74
6.45
6.74
6.74
27,709
Jun 10, 2026
6.68
6.68
6.50
6.54
6.54
8,000
Jun 9, 2026
6.73
6.82
6.60
6.68
6.68
10,182
Jun 8, 2026
6.70
6.82
6.62
6.78
6.78
17,852
Jun 5, 2026
6.90
6.96
6.85
6.85
6.85
3,781
Jun 4, 2026
6.80
6.98
6.80
6.86
6.86
12,199
Jun 3, 2026
6.81
6.86
6.78
6.80
6.80
3,815
Jun 2, 2026
6.93
6.98
6.83
6.85
6.85
10,032
Jun 1, 2026
7.11
7.11
6.80
6.99
6.99
19,509
May 29, 2026
6.92
7.21
6.92
7.11
7.11
20,145
May 28, 2026
6.82
6.93
6.77
6.92
6.92
4,490
May 27, 2026
6.75
6.99
6.75
6.93
6.93
2,833
May 26, 2026
6.78
6.81
6.71
6.75
6.75
4,108
May 25, 2026
6.87
6.90
6.85
6.90
6.90
3,145
May 22, 2026
6.62
6.62
6.51
6.61
6.61
11,241
May 21, 2026
6.53
6.66
6.50
6.59
6.59
6,609
May 20, 2026
6.33
6.56
6.33
6.51
6.51
5,664
May 19, 2026
6.44
6.50
6.32
6.39
6.39
5,848
May 18, 2026
6.42
6.50
6.24
6.44
6.44
53,161
May 15, 2026
6.42
6.45
6.36
6.40
6.40
6,073
May 14, 2026
6.54
6.54
6.44
6.48
6.48
10,944
May 13, 2026
6.57
6.57
6.40
6.53
6.53
30,670
May 12, 2026
6.55
6.55
6.41
6.41
6.41
3,804
May 11, 2026
6.58
6.64
6.54
6.59
6.59
14,846
May 8, 2026
6.67
6.74
6.62
6.64
6.64
907
May 7, 2026
6.82
6.86
6.63
6.63
6.63
2,373
May 6, 2026
6.44
7.00
6.44
6.77
6.77
48,065
May 5, 2026
6.23
6.34
6.21
6.34
6.34
21,909
May 4, 2026
6.48
6.48
6.19
6.23
6.23
19,406
Apr 30, 2026
6.12
6.34
6.11
6.34
6.34
24,945
Apr 29, 2026
6.41
6.41
6.16
6.18
6.18
14,455
Apr 28, 2026
6.38
6.45
6.30
6.36
6.36
29,655
Apr 27, 2026
6.44
6.54
6.40
6.46
6.46
33,782
Apr 24, 2026
6.73
6.73
6.34
6.49
6.49
58,591
Apr 23, 2026
6.91
6.91
6.65
6.68
6.68
20,279
Apr 22, 2026
7.16
7.16
6.91
6.98
6.98
20,408
Apr 21, 2026
7.28
7.35
7.22
7.22
7.22
5,085
Apr 20, 2026
7.22
7.32
7.22
7.32
7.32
19,926
Apr 17, 2026
7.18
7.59
7.13
7.55
7.55
40,874
Apr 16, 2026
7.28
7.34
7.18
7.18
7.18
5,415
Apr 15, 2026
7.33
7.33
7.23
7.30
7.30
3,411
Apr 14, 2026
7.21
7.33
7.21
7.33
7.33
11,089
Apr 13, 2026
6.92
7.18
6.92
7.16
7.16
21,421
Apr 10, 2026
7.16
7.35
7.16
7.26
7.26
52,413
Apr 9, 2026
7.08
7.26
6.99
7.20
7.20
5,137
Apr 8, 2026
7.20
7.45
7.18
7.23
7.23
63,568
Apr 7, 2026
6.75
6.79
6.50
6.55
6.55
26,280
Apr 2, 2026
6.70
6.81
6.70
6.75
6.75
7,463
Apr 1, 2026
6.88
6.97
6.88
6.90
6.90
17,664
Mar 31, 2026
6.59
6.80
6.54
6.80
6.80
5,976
Mar 30, 2026
6.61
6.61
6.48
6.54
6.54
4,347
Mar 27, 2026
6.79
6.79
6.66
6.66
6.66
24,227
Mar 26, 2026
6.87
6.87
6.77
6.80
6.80
4,944
Mar 25, 2026
6.88
6.92
6.83
6.83
6.83
9,210
Mar 24, 2026
6.81
6.88
6.73
6.84
6.84
6,270
Mar 23, 2026
6.45
7.00
6.39
6.86
6.86
30,291
Mar 20, 2026
6.75
6.79
6.50
6.57
6.57
6,890
Mar 19, 2026
6.73
6.73
6.58
6.63
6.63
26,018
Mar 18, 2026
6.98
6.98
6.83
6.92
6.92
28,216
Mar 17, 2026
6.75
6.91
6.73
6.91
6.91
21,418
Mar 16, 2026
6.72
6.88
6.63
6.85
6.85
21,755
Mar 13, 2026
6.73
6.73
6.59
6.65
6.65
24,085
Mar 12, 2026
7.03
7.03
6.61
6.79
6.79
77,109
Mar 11, 2026
7.09
7.13
7.06
7.08
7.08
11,171
Mar 10, 2026
7.20
7.28
7.07
7.15
7.15
40,495
Mar 9, 2026
7.00
7.22
6.88
7.22
7.22
72,007
Mar 6, 2026
7.32
7.44
7.22
7.29
7.29
44,715
Mar 5, 2026
7.48
7.55
7.36
7.46
7.46
8,148
Mar 4, 2026
7.18
7.59
7.17
7.57
7.57
60,440
Mar 3, 2026
7.27
7.27
6.92
7.26
7.26
71,058
Mar 2, 2026
7.16
7.58
7.16
7.40
7.40
150,173
Feb 27, 2026
8.10
8.12
7.94
8.04
8.04
9,664
Feb 26, 2026
7.87
8.17
7.87
8.14
8.14
9,732
Feb 25, 2026
7.91
7.95
7.83
7.90
7.90
9,828
Feb 24, 2026
7.98
8.00
7.85
7.96
7.96
32,080
Feb 23, 2026
8.11
8.18
7.89
7.98
7.98
8,320
Feb 20, 2026
8.20
8.21
8.12
8.17
8.17
15,990
Feb 19, 2026
8.38
8.38
8.20
8.22
8.22
11,750
Feb 18, 2026
8.59
8.59
8.30
8.39
8.39
24,069
Feb 17, 2026
8.48
8.56
8.41
8.56
8.56
9,529
Feb 16, 2026
8.47
8.59
8.42
8.51
8.51
14,718
Feb 13, 2026
8.38
8.53
8.38
8.39
8.39
28,029
Feb 12, 2026
8.36
8.60
8.35
8.40
8.40
18,906
Feb 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
8.86
8.86
8.29
8.32
8.32
40,966
Feb 10, 2026
9.21
9.38
8.63
8.93
8.83
36,987
Feb 9, 2026
9.39
9.50
9.39
9.39
9.28
29,097
Feb 6, 2026
9.16
9.33
9.10
9.32
9.22
25,611
Feb 5, 2026
9.21
9.30
9.08
9.12
9.02
18,196
Feb 4, 2026
9.15
9.32
9.11
9.18
9.07
33,935
Feb 3, 2026
9.35
9.36
9.00
9.01
8.91
13,074
Feb 2, 2026
8.98
9.30
8.98
9.30
9.20
6,526
Jan 30, 2026
8.96
9.18
8.96
9.04
8.94
21,720
Jan 29, 2026
8.93
8.99
8.89
8.95
8.85
4,189
Jan 28, 2026
9.06
9.06
8.89
8.94
8.84
21,441
Jan 27, 2026
9.21
9.21
9.01
9.05
8.95
28,276
Jan 26, 2026
9.12
9.23
9.01
9.16
9.06
130,290
Jan 23, 2026
9.24
9.24
9.10
9.19
9.09
10,780
Jan 22, 2026
8.90
9.30
8.90
9.30
9.19
118,434
Jan 21, 2026
8.73
8.94
8.70
8.79
8.69
4,142
Jan 20, 2026
8.74
8.78
8.62
8.66
8.56
10,127
Jan 19, 2026
8.72
8.97
8.68
8.86
8.76
11,287
Jan 16, 2026
8.95
9.05
8.93
9.04
8.93
16,526
Jan 15, 2026
9.06
9.07
8.95
9.02
8.92
7,710
Jan 14, 2026
9.12
9.20
9.00
9.00
8.90
8,211
Jan 13, 2026
9.24
9.24
9.10
9.11
9.01
8,238
Jan 12, 2026
9.30
9.34
9.13
9.23
9.12
11,462
Jan 9, 2026
9.35
9.49
9.30
9.41
9.30
34,210
Jan 8, 2026
9.05
9.32
9.05
9.31
9.21
56,927
Jan 7, 2026
9.23
9.25
8.96
9.12
9.02
22,039
Jan 6, 2026
9.00
9.32
9.00
9.25
9.15
59,528
Jan 5, 2026
8.95
9.06
8.88
8.96
8.86
26,071
Jan 2, 2026
9.05
9.09
8.90
9.03
8.93
24,065
Dec 30, 2025
8.86
8.98
8.86
8.95
8.85
45,565
Dec 29, 2025
9.20
9.21
8.76
8.86
8.76
22,272
Dec 23, 2025
9.43
9.43
9.19
9.19
9.08
17,147
Dec 22, 2025
9.17
9.45
9.16
9.45
9.34
35,884
Dec 19, 2025
9.07
9.21
9.07
9.20
9.10
47,536
Dec 18, 2025
8.90
9.14
8.90
9.11
9.01
25,824
Dec 17, 2025
8.90
9.01
8.89
8.91
8.81
32,620
Dec 16, 2025
8.75
9.11
8.62
8.97
8.87
107,922
Dec 15, 2025
8.25
8.83
8.21
8.83
8.73
64,903
Dec 12, 2025
8.14
8.25
8.08
8.19
8.09
8,567
Dec 11, 2025
8.01
8.17
7.84
8.17
8.07
36,005
Dec 10, 2025
8.03
8.26
7.98
8.12
8.03
47,152
Dec 9, 2025
8.33
8.50
8.18
8.50
8.40
10,972
Dec 8, 2025
8.38
8.46
8.25
8.30
8.21
74,000
Dec 5, 2025
8.25
8.36
8.24
8.30
8.21
9,756
Dec 4, 2025
8.24
8.33
8.21
8.21
8.12
10,276
Dec 3, 2025
8.15
8.23
8.15
8.16
8.06
8,595
Dec 2, 2025
8.20
8.23
8.11
8.13
8.04
5,732
Dec 1, 2025
8.16
8.24
8.00
8.24
8.15
7,498
Nov 28, 2025
8.23
8.29
8.22
8.22
8.13
20,858
Nov 27, 2025
7.93
8.20
7.93
8.17
8.08
21,384
Nov 26, 2025
7.85
7.95
7.85
7.91
7.83
13,157
Nov 25, 2025
7.66
7.83
7.56
7.80
7.71
3,435
Nov 24, 2025
7.57
7.75
7.57
7.75
7.67
8,355
Nov 21, 2025
7.25
7.55
7.25
7.55
7.47
16,244
Nov 20, 2025
7.66
7.66
7.21
7.28
7.19
18,085
Nov 19, 2025
7.28
7.59
7.17
7.55
7.46
27,692
Nov 18, 2025
7.29
7.38
7.27
7.33
7.25
8,566
Nov 17, 2025
7.73
7.73
7.60
7.60
7.51
4,935
Nov 14, 2025
7.81
7.86
7.64
7.77
7.69
8,185
Nov 13, 2025
7.70
7.90
7.70
7.73
7.65
10,723
Nov 12, 2025
7.27
7.65
7.27
7.65
7.56
17,853
Nov 11, 2025
7.18
7.28
7.17
7.28
7.20
10,344
Nov 10, 2025
7.13
7.25
7.12
7.20
7.12
10,299
Nov 7, 2025
7.00
7.09
6.98
7.07
6.99
5,589
Nov 6, 2025
7.07
7.10
6.98
7.00
6.92
8,200
Nov 5, 2025
7.04
7.10
7.00
7.10
7.02
4,136
Nov 4, 2025
7.34
7.35
7.00
7.07
6.99
14,315
Nov 3, 2025
7.37
7.46
7.33
7.40
7.32
7,620
