Teleperformance

TEPRF
🏛️ germany →
62.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 394.70 398.80 394.70 398.80 0.0M
2021-12-29 389.80 395.50 389.80 395.50 0.0M
2021-12-28 385.40 389.80 385.40 389.80 0.0M
2021-12-27 382.10 382.10 382.10 382.10 0.0M
2021-12-23 380.90 380.90 379.00 379.00 0.0M
2021-12-22 373.20 382.20 373.20 382.20 0.0M
2021-12-21 376.90 376.90 376.90 376.90 0.0M
2021-12-20 369.80 369.80 369.80 369.80 0.0M
2021-12-17 377.00 377.00 376.10 376.10 0.0M
2021-12-16 376.50 376.50 376.50 376.50 0.0M
2021-12-15 368.40 373.40 368.40 373.40 0.0M
2021-12-14 376.20 376.20 376.20 376.20 0.0M
2021-12-13 375.50 377.70 374.60 374.60 0.0M
2021-12-10 377.50 377.50 375.30 375.30 0.0M
2021-12-09 372.10 379.30 372.10 378.10 0.0M
2021-12-08 375.20 375.20 371.60 371.60 0.0M
2021-12-07 363.10 375.80 363.10 375.80 0.0M
2021-12-06 359.00 359.00 359.00 359.00 0.0M
2021-12-03 361.40 362.10 359.50 359.50 0.0M
2021-12-02 359.60 359.60 359.60 359.60 0.0M
2021-12-01 364.70 364.70 362.40 362.40 0.0M
2021-11-30 354.40 354.40 354.40 354.40 0.0M
2021-11-29 359.20 359.20 359.20 359.20 0.0M
2021-11-26 349.70 349.70 349.70 349.70 0.0M
2021-11-25 352.00 352.00 352.00 352.00 0.0M
2021-11-24 348.20 351.80 348.20 351.20 0.0M
2021-11-23 357.50 357.50 357.50 357.50 0.0M
2021-11-22 365.20 365.20 365.20 365.20 0.0M
2021-11-19 357.80 364.40 357.80 364.40 0.0M
2021-11-18 358.20 358.30 358.20 358.30 0.0M
2021-11-17 356.20 356.20 356.20 356.20 0.0M
2021-11-16 356.90 357.10 356.90 357.10 0.0M
2021-11-15 361.40 361.40 357.20 357.40 0.0M
2021-11-12 357.00 360.70 356.80 360.70 0.0M
2021-11-11 356.30 356.30 356.30 356.30 0.0M
2021-11-10 357.90 357.90 352.70 352.70 0.0M
2021-11-09 350.70 356.70 350.70 356.20 0.0M
2021-11-08 346.30 346.30 346.30 346.30 0.0M
2021-11-05 364.40 367.80 347.00 347.00 0.0M
2021-11-04 372.00 372.00 351.90 363.90 0.0M
2021-11-03 371.40 374.30 371.40 374.30 0.0M
2021-11-02 362.00 372.30 362.00 372.30 0.0M
2021-11-01 361.30 361.30 361.30 361.30 0.0M
2021-10-29 360.10 360.10 360.10 360.10 0.0M
2021-10-28 357.00 357.00 357.00 357.00 0.0M
2021-10-27 358.60 358.60 358.60 358.60 0.0M
2021-10-26 357.10 357.30 357.10 357.30 0.0M
2021-10-25 361.50 361.50 358.80 358.80 0.0M
2021-10-22 358.30 358.30 358.30 358.30 0.0M
2021-10-21 353.10 355.70 353.10 355.70 0.0M
2021-10-20 355.60 355.60 354.40 354.40 0.0M
2021-10-19 351.10 351.10 351.10 351.10 0.0M
2021-10-18 353.70 353.70 349.50 349.50 0.0M
2021-10-15 352.80 352.80 351.50 351.50 0.0M
2021-10-14 344.90 350.80 344.90 350.80 0.0M
2021-10-13 334.90 334.90 334.90 334.90 0.0M
2021-10-12 332.70 337.00 332.70 336.40 0.0M
2021-10-11 338.80 338.80 336.50 336.50 0.0M
2021-10-08 341.10 341.10 339.00 339.30 0.0M
2021-10-07 340.90 340.90 340.90 340.90 0.0M
2021-10-06 339.80 339.80 333.20 337.40 0.0M
2021-10-05 336.40 336.40 336.40 336.40 0.0M
2021-10-04 339.30 339.30 335.00 335.00 0.0M
2021-10-01 336.10 336.10 335.00 335.00 0.0M
2021-09-30 345.80 345.80 340.00 340.00 0.0M
2021-09-29 347.70 351.70 347.70 351.70 0.0M
2021-09-28 357.20 357.20 347.60 347.60 0.0M
2021-09-27 373.60 373.60 358.90 358.90 0.0M
2021-09-24 375.40 375.40 375.40 375.40 0.0M
2021-09-23 374.00 377.20 374.00 377.20 0.0M
2021-09-22 375.60 375.60 374.00 375.10 0.0M
2021-09-21 365.10 365.10 365.10 365.10 0.0M
2021-09-20 367.30 367.30 362.60 362.90 0.0M
2021-09-17 374.10 374.10 374.10 374.10 0.0M
2021-09-16 371.50 372.90 371.50 372.90 0.0M
2021-09-15 375.50 375.50 371.20 371.20 0.0M
2021-09-14 373.40 373.40 373.40 373.40 0.0M
2021-09-13 377.20 377.20 376.50 376.50 0.0M
2021-09-10 379.70 379.70 379.30 379.30 0.0M
2021-09-09 383.00 383.00 379.40 379.70 0.0M
2021-09-08 385.00 385.00 383.00 384.30 0.0M
2021-09-07 382.90 382.90 380.30 380.30 0.0M
2021-09-06 377.00 383.90 377.00 383.90 0.0M
2021-09-03 376.80 376.90 376.30 376.50 0.0M
2021-09-02 377.70 378.40 377.70 378.40 0.0M
2021-09-01 374.90 374.90 374.90 374.90 0.0M
2021-08-31 377.40 377.40 377.40 377.40 0.0M
2021-08-30 374.20 374.60 374.20 374.40 0.0M
2021-08-27 371.00 374.80 371.00 374.80 0.0M
2021-08-26 369.00 369.00 369.00 369.00 0.0M
2021-08-25 370.70 370.70 369.10 369.10 0.0M
2021-08-24 369.60 369.60 369.60 369.60 0.0M
2021-08-23 367.70 368.10 367.70 368.10 0.0M
2021-08-20 366.00 366.00 366.00 366.00 0.0M
2021-08-19 364.30 364.30 364.30 364.30 0.0M
2021-08-18 364.00 364.00 364.00 364.00 0.0M
2021-08-17 362.80 363.50 362.80 363.50 0.0M
2021-08-16 361.00 361.00 361.00 361.00 0.0M
2021-08-13 361.30 361.50 361.30 361.50 0.0M
2021-08-12 359.40 359.40 359.40 359.40 0.0M
2021-08-11 358.40 358.40 357.80 357.80 0.0M
2021-08-10 358.80 358.80 358.80 358.80 0.0M
2021-08-09 358.60 359.00 358.60 359.00 0.0M
2021-08-06 362.10 362.10 362.10 362.10 0.0M
2021-08-05 361.90 361.90 361.90 361.90 0.0M
2021-08-04 357.70 357.70 357.70 357.70 0.0M
2021-08-03 356.50 358.10 356.50 358.10 0.0M
2021-08-02 356.30 356.30 356.30 356.30 0.0M
2021-07-30 357.40 357.40 356.70 356.70 0.0M
2021-07-29 358.80 362.00 358.40 358.40 0.0M
2021-07-28 355.60 355.60 352.40 352.40 0.0M
2021-07-27 356.50 356.50 356.50 356.50 0.0M
2021-07-26 360.50 360.50 356.90 356.90 0.0M
2021-07-23 358.00 358.00 358.00 358.00 0.0M
2021-07-22 350.10 350.20 350.10 350.20 0.0M
2021-07-21 348.80 348.80 348.80 348.80 0.0M
2021-07-20 348.90 348.90 347.10 347.40 0.0M
2021-07-19 350.90 350.90 347.70 347.70 0.0M
2021-07-16 353.10 353.10 352.00 353.00 0.0M
2021-07-15 354.00 354.00 352.90 352.90 0.0M
2021-07-14 354.20 354.20 351.10 351.10 0.0M
2021-07-13 352.70 352.70 351.10 351.10 0.0M
2021-07-12 347.80 353.50 347.80 353.40 0.0M
2021-07-09 348.10 348.10 348.10 348.10 0.0M
2021-07-08 350.30 350.30 350.30 350.30 0.0M
2021-07-07 347.70 347.70 347.70 347.70 0.0M
2021-07-06 344.50 346.70 344.40 346.70 0.0M
2021-07-05 347.10 347.10 346.00 346.00 0.0M
2021-07-02 342.20 345.20 342.20 345.20 0.0M
2021-07-01 343.40 343.80 343.40 343.80 0.0M
2021-06-30 345.40 347.80 343.00 343.00 0.0M
2021-06-29 345.40 345.40 345.40 345.40 0.0M
2021-06-28 346.80 346.80 346.80 346.80 0.0M
2021-06-25 343.90 347.10 343.90 347.10 0.0M
2021-06-24 339.70 339.70 339.70 339.70 0.0M
2021-06-23 331.30 341.00 331.30 341.00 0.0M
2021-06-22 329.30 329.30 326.80 326.80 0.0M
2021-06-21 324.10 324.10 324.10 324.10 0.0M
2021-06-18 322.20 322.20 322.20 322.20 0.0M
2021-06-17 319.50 319.50 318.70 318.70 0.0M
2021-06-16 321.80 321.80 321.80 321.80 0.0M
2021-06-15 321.90 321.90 321.90 321.90 0.0M
2021-06-14 319.00 319.00 319.00 319.00 0.0M
2021-06-11 312.20 318.50 312.20 318.50 0.0M
2021-06-10 314.20 314.20 314.20 314.20 0.0M
2021-06-09 315.10 315.10 315.10 315.10 0.0M
2021-06-08 313.90 313.90 313.90 313.90 0.0M
2021-06-07 312.70 315.00 312.70 315.00 0.0M
2021-06-04 310.40 311.50 310.40 311.50 0.0M
2021-06-03 312.10 312.10 311.50 311.50 0.0M
2021-06-02 315.40 315.40 315.40 315.40 0.0M
2021-06-01 314.70 316.20 314.70 316.20 0.0M
2021-05-31 314.70 314.70 314.70 314.70 0.0M
2021-05-28 316.10 316.10 316.10 316.10 0.0M
2021-05-27 319.00 319.00 319.00 319.00 0.0M
2021-05-26 319.80 319.80 319.80 319.80 0.0M
2021-05-25 316.00 316.00 316.00 316.00 0.0M
2021-05-21 317.20 317.20 317.20 317.20 0.0M
2021-05-20 310.00 316.90 310.00 316.90 0.0M
2021-05-19 312.10 312.10 309.50 309.50 0.0M
2021-05-18 314.20 314.20 312.80 312.80 0.0M
2021-05-17 313.50 315.00 313.50 315.00 0.0M
2021-05-14 311.40 311.40 311.40 311.40 0.0M
2021-05-13 307.90 307.90 307.90 307.90 0.0M
2021-05-12 311.50 311.50 311.50 311.50 0.0M
2021-05-11 315.60 315.60 315.00 315.00 0.0M
2021-05-10 323.70 323.70 323.70 323.70 0.0M
2021-05-07 319.70 319.90 319.70 319.90 0.0M
2021-05-06 321.90 321.90 318.40 318.40 0.0M
2021-05-05 319.70 319.70 319.70 319.70 0.0M
2021-05-04 322.90 322.90 319.30 319.30 0.0M
2021-05-03 321.00 325.50 321.00 325.50 0.0M
2021-04-30 322.90 322.90 322.90 322.90 0.0M
2021-04-29 322.90 322.90 322.10 322.10 0.0M
2021-04-28 325.20 325.20 325.20 325.20 0.0M
2021-04-27 322.40 324.90 322.40 324.90 0.0M
2021-04-26 330.40 330.40 330.40 330.40 0.0M
2021-04-23 328.10 328.10 328.10 328.10 0.0M
2021-04-22 331.20 331.20 331.20 331.20 0.0M
2021-04-21 332.40 332.40 329.00 329.00 0.0M
2021-04-20 330.70 330.70 330.70 330.70 0.0M
2021-04-19 331.60 331.60 331.10 331.10 0.0M
2021-04-16 326.80 331.00 326.80 331.00 0.0M
2021-04-15 326.70 326.70 326.70 326.70 0.0M
2021-04-14 332.50 332.50 327.40 327.60 0.0M
2021-04-13 325.40 331.40 325.40 331.10 0.0M
2021-04-12 323.00 328.00 323.00 328.00 0.0M
2021-04-09 320.40 321.70 320.40 321.70 0.0M
2021-04-08 314.30 314.30 314.30 314.30 0.0M
2021-04-07 314.20 314.20 313.80 313.80 0.0M
2021-04-06 312.60 313.90 312.60 313.90 0.0M
2021-04-01 310.70 310.70 310.70 310.70 0.0M
2021-03-31 308.20 312.80 308.20 312.60 0.0M
2021-03-30 312.20 312.20 311.80 311.80 0.0M
2021-03-29 312.00 312.00 312.00 312.00 0.0M
2021-03-26 310.20 310.20 309.10 309.10 0.0M
2021-03-25 302.80 302.80 302.80 302.80 0.0M
2021-03-24 304.10 304.10 304.10 304.10 0.0M
2021-03-23 303.70 303.70 303.70 303.70 0.0M
2021-03-22 299.50 299.50 299.50 299.50 0.0M
2021-03-19 297.80 297.80 297.80 297.80 0.0M
2021-03-18 304.80 304.80 298.70 298.70 0.0M
2021-03-17 306.10 306.10 306.10 306.10 0.0M
2021-03-16 302.70 302.70 302.70 302.70 0.0M
2021-03-15 301.50 301.50 301.50 301.50 0.0M
2021-03-12 304.70 304.70 304.70 304.70 0.0M
2021-03-11 304.60 304.60 304.60 304.60 0.0M
2021-03-10 299.00 299.00 299.00 299.00 0.0M
2021-03-09 297.60 297.60 297.60 297.60 0.0M
2021-03-08 302.30 302.30 302.30 302.30 0.0M
2021-03-05 299.80 299.80 299.80 299.80 0.0M
2021-03-04 301.60 302.00 299.60 299.60 0.0M
2021-03-03 298.30 304.00 298.30 304.00 0.0M
2021-03-02 293.10 293.10 293.10 293.10 0.0M
2021-03-01 294.30 294.30 294.30 294.30 0.0M
2021-02-26 274.40 292.60 274.40 291.10 0.0M
2021-02-25 275.30 275.40 273.00 275.40 0.0M
2021-02-24 276.00 276.00 273.00 273.00 0.0M
2021-02-23 280.70 280.70 276.80 276.80 0.0M
2021-02-22 285.40 285.40 285.40 285.40 0.0M
2021-02-19 284.20 284.20 284.20 284.20 0.0M
2021-02-18 286.80 286.80 286.80 286.80 0.0M
2021-02-17 290.70 290.70 287.00 287.00 0.0M
2021-02-16 293.00 293.40 290.00 290.00 0.0M
2021-02-15 296.10 296.10 296.10 296.10 0.0M
2021-02-12 289.80 294.50 289.80 294.50 0.0M
2021-02-11 286.40 287.90 286.40 287.90 0.0M
2021-02-10 287.00 287.00 287.00 287.00 0.0M
2021-02-09 281.80 281.80 281.80 281.80 0.0M
2021-02-08 284.30 284.30 282.90 282.90 0.0M
2021-02-05 284.20 284.20 284.20 284.20 0.0M
2021-02-04 284.60 284.60 284.60 284.60 0.0M
2021-02-03 288.00 288.00 285.00 285.00 0.0M
2021-02-02 280.50 280.50 280.50 280.50 0.0M
2021-02-01 269.10 269.10 269.10 269.10 0.0M
2021-01-29 270.90 271.50 270.90 271.30 0.0M
2021-01-28 274.00 274.00 270.00 270.00 0.0M
2021-01-27 283.30 283.30 272.10 276.20 0.0M
2021-01-26 286.70 287.70 284.10 284.10 0.0M
2021-01-25 302.00 302.00 287.50 287.50 0.0M
2021-01-22 290.70 290.70 290.70 290.70 0.0M
2021-01-21 288.80 288.80 288.80 288.80 0.0M
2021-01-20 285.60 285.60 285.60 285.60 0.0M
2021-01-19 285.80 285.80 285.80 285.80 0.0M
2021-01-18 282.20 282.20 282.20 282.20 0.0M
2021-01-15 281.80 281.80 281.10 281.10 0.0M
2021-01-14 281.90 284.00 281.30 284.00 0.0M
2021-01-13 273.40 273.40 273.40 273.40 0.0M
2021-01-12 269.80 269.80 269.80 269.80 0.0M
2021-01-11 270.00 270.80 270.00 270.80 0.0M
2021-01-08 268.10 268.10 268.10 268.10 0.0M
2021-01-07 266.50 273.20 266.50 273.20 0.0M
2021-01-06 275.40 275.40 266.40 266.40 0.0M
2021-01-05 280.90 280.90 280.90 280.90 0.0M
2021-01-04 275.20 275.20 275.20 275.20 0.0M