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
2025-09-29 62.52 62.68 62.52 62.68 0.0M
2025-09-26 63.86 63.94 61.60 61.60 0.0M
2025-09-25 63.82 64.12 63.82 64.12 0.0M
2025-09-24 64.78 64.78 64.78 64.78 0.0M
2025-09-23 62.78 65.18 62.78 65.18 0.0M
2025-09-22 65.34 65.34 63.96 63.96 0.0M
2025-09-19 64.76 64.76 64.76 64.76 0.0M
2025-09-18 64.48 64.70 64.48 64.70 0.0M
2025-09-17 63.58 63.58 63.58 63.58 0.0M
2025-09-16 63.08 63.08 63.08 63.08 0.0M
2025-09-15 63.32 63.32 63.32 63.32 0.0M
2025-09-12 63.64 63.64 63.64 63.64 0.0M
2025-09-11 63.20 63.20 63.20 63.20 0.0M
2025-09-10 65.12 65.12 65.12 65.12 0.0M
2025-09-09 65.58 65.58 65.52 65.52 0.0M
2025-09-08 66.12 66.12 66.12 66.12 0.0M
2025-09-05 66.30 66.30 66.30 66.30 0.0M
2025-09-04 64.62 64.62 64.62 64.62 0.0M
2025-09-03 65.02 65.02 64.80 64.80 0.0M
2025-09-02 67.02 67.02 65.64 65.64 0.0M
2025-09-01 66.18 66.18 66.18 66.18 0.0M
2025-08-29 67.22 67.22 66.50 66.50 0.0M
2025-08-28 68.90 68.90 68.52 68.52 0.0M
2025-08-27 69.04 69.04 69.04 69.04 0.0M
2025-08-26 71.72 71.72 68.82 68.82 0.0M
2025-08-25 71.84 72.10 71.84 72.10 0.0M
2025-08-22 72.10 73.50 72.10 73.50 0.0M
2025-08-21 73.32 73.32 73.00 73.00 0.0M
2025-08-20 73.10 73.14 73.00 73.14 0.0M
2025-08-19 72.12 73.58 72.12 73.58 0.0M
2025-08-18 72.46 72.50 72.46 72.50 0.0M
2025-08-15 69.86 71.60 69.86 71.60 0.0M
2025-08-14 69.08 69.52 69.08 69.52 0.0M
2025-08-13 69.66 69.66 69.66 69.66 0.0M
2025-08-12 69.34 69.38 69.34 69.38 0.0M
2025-08-11 69.94 69.94 69.94 69.94 0.0M
2025-08-08 70.24 70.24 70.24 70.24 0.0M
2025-08-07 68.46 70.00 68.46 70.00 0.0M
2025-08-06 68.72 68.72 68.26 68.26 0.0M
2025-08-05 65.76 68.32 65.42 68.32 0.0M
2025-08-04 69.10 69.10 65.40 65.68 0.0M
2025-08-01 82.74 82.74 68.52 68.52 0.0M
2025-07-31 85.58 85.58 83.22 83.22 0.0M
2025-07-30 88.12 88.12 88.12 88.12 0.0M
2025-07-29 88.62 88.62 88.62 88.62 0.0M
2025-07-28 89.64 89.64 89.64 89.64 0.0M
2025-07-25 87.76 87.76 87.76 87.76 0.0M
2025-07-24 88.92 88.92 88.92 88.92 0.0M
2025-07-23 85.88 87.92 85.88 87.92 0.0M
2025-07-22 84.28 84.28 84.28 84.28 0.0M
2025-07-21 86.18 86.18 86.18 86.18 0.0M
2025-07-18 86.78 86.78 86.78 86.78 0.0M
2025-07-17 85.76 85.76 85.76 85.76 0.0M
2025-07-16 85.82 85.82 85.82 85.82 0.0M
2025-07-15 85.10 87.02 85.10 87.02 0.0M
2025-07-14 85.56 85.56 85.56 85.56 0.0M
2025-07-11 88.90 88.90 88.90 88.90 0.0M
2025-07-10 88.62 90.42 88.62 90.42 0.0M
2025-07-09 87.32 87.32 87.32 87.32 0.0M
2025-07-08 84.48 86.74 84.48 86.74 0.0M
2025-07-07 83.70 84.16 83.70 84.16 0.0M
2025-07-04 85.38 85.38 85.38 85.38 0.0M
2025-07-03 84.98 87.00 84.98 86.80 0.0M
2025-07-02 83.46 83.46 83.46 83.46 0.0M
2025-07-01 82.26 82.26 82.26 82.26 0.0M
2025-06-30 82.74 82.74 82.06 82.06 0.0M
2025-06-27 80.28 81.12 80.28 81.12 0.0M
2025-06-26 78.52 78.52 78.52 78.52 0.0M
2025-06-25 79.10 79.10 79.10 79.10 0.0M
2025-06-24 77.24 79.22 77.24 79.22 0.0M
2025-06-23 76.32 76.32 74.24 74.24 0.0M
2025-06-20 79.12 79.12 75.44 75.76 0.0M
2025-06-19 83.06 83.44 83.06 83.44 0.0M
2025-06-18 94.26 94.26 80.68 83.42 0.0M
2025-06-17 91.86 91.86 91.86 91.86 0.0M
2025-06-16 90.72 90.72 90.72 90.72 0.0M
2025-06-13 91.50 91.50 91.50 91.50 0.0M
2025-06-12 93.92 93.92 93.02 93.02 0.0M
2025-06-11 94.64 94.64 94.64 94.64 0.0M
2025-06-10 93.48 93.72 93.48 93.72 0.0M
2025-06-09 91.32 93.44 91.32 93.44 0.0M
2025-06-06 90.34 90.34 90.34 90.34 0.0M
2025-06-05 88.58 90.26 88.58 90.26 0.0M
2025-06-04 86.32 86.32 86.32 86.32 0.0M
2025-06-03 88.82 88.82 88.82 88.82 0.0M
2025-06-02 88.88 88.88 88.88 88.88 0.0M
2025-05-30 88.76 88.94 88.76 88.94 0.0M
2025-05-29 90.40 90.40 90.40 90.40 0.0M
2025-05-28 89.64 89.64 89.64 89.64 0.0M
2025-05-27 90.04 90.10 90.04 90.10 0.0M
2025-05-26 88.54 88.54 88.54 88.54 0.0M
2025-05-23 93.34 93.34 92.90 92.90 0.0M
2025-05-22 93.60 93.60 93.60 93.60 0.0M
2025-05-21 95.44 95.44 94.00 94.00 0.0M
2025-05-20 94.62 95.90 94.62 95.90 0.0M
2025-05-19 95.02 95.02 95.02 95.02 0.0M
2025-05-16 95.98 95.98 95.02 95.02 0.0M
2025-05-15 96.50 96.50 96.50 96.50 0.0M
2025-05-14 98.56 98.56 98.00 98.00 0.0M
2025-05-13 97.04 97.04 97.04 97.04 0.0M
2025-05-12 94.30 97.00 94.30 97.00 0.0M
2025-05-09 92.14 92.14 92.14 92.14 0.0M
2025-05-08 90.06 90.06 90.06 90.06 0.0M
2025-05-07 90.92 90.92 90.92 90.92 0.0M
2025-05-06 87.60 88.90 87.60 88.90 0.0M
2025-05-05 89.10 89.10 86.96 88.16 0.0M
2025-05-02 97.44 98.64 97.44 98.64 0.0M
2025-04-30 93.90 98.00 93.90 98.00 0.0M
2025-04-29 94.16 94.16 94.16 94.16 0.0M
2025-04-28 91.84 91.84 91.84 91.84 0.0M
2025-04-25 91.60 91.60 91.60 91.60 0.0M
2025-04-24 90.38 90.38 90.38 90.38 0.0M
2025-04-23 90.32 90.32 90.32 90.32 0.0M
2025-04-22 88.38 88.38 88.38 88.38 0.0M
2025-04-17 90.48 90.48 90.48 90.48 0.0M
2025-04-16 90.08 90.08 90.08 90.08 0.0M
2025-04-15 89.32 90.56 89.32 90.56 0.0M
2025-04-14 88.82 88.82 88.26 88.26 0.0M
2025-04-11 87.26 87.26 87.26 87.26 0.0M
2025-04-10 89.90 89.90 89.90 89.90 0.0M
2025-04-09 83.50 83.50 83.50 83.50 0.0M
2025-04-08 85.80 85.80 85.80 85.80 0.0M
2025-04-07 80.44 85.78 79.94 85.78 0.0M
2025-04-04 88.22 88.22 84.00 86.32 0.0M
2025-04-03 87.70 87.70 87.70 87.70 0.0M
2025-04-02 92.20 92.20 92.20 92.20 0.0M
2025-04-01 92.34 92.34 92.34 92.34 0.0M
2025-03-31 94.78 94.78 94.78 94.78 0.0M
2025-03-28 97.90 97.90 97.90 97.90 0.0M
2025-03-27 93.02 93.02 93.02 93.02 0.0M
2025-03-26 93.80 93.80 93.78 93.78 0.0M
2025-03-25 92.36 92.36 92.36 92.36 0.0M
2025-03-24 91.50 92.96 91.50 92.96 0.0M
2025-03-21 93.38 93.38 93.38 93.38 0.0M
2025-03-20 95.82 95.82 95.82 95.82 0.0M
2025-03-19 96.00 96.16 96.00 96.16 0.0M
2025-03-18 96.54 96.54 96.54 96.54 0.0M
2025-03-17 95.70 95.70 95.70 95.70 0.0M
2025-03-14 97.92 97.92 96.12 96.12 0.0M
2025-03-13 95.88 98.54 95.88 98.54 0.0M
2025-03-12 99.56 99.56 98.00 98.00 0.0M
2025-03-11 100.65 100.65 100.65 100.65 0.0M
2025-03-10 103.45 103.45 103.45 103.45 0.0M
2025-03-07 106.25 106.25 106.25 106.25 0.0M
2025-03-06 101.40 107.65 101.40 106.10 0.0M
2025-03-05 96.14 96.14 96.14 96.14 0.0M
2025-03-04 95.12 95.12 95.12 95.12 0.0M
2025-03-03 92.58 97.16 92.58 97.16 0.0M
2025-02-28 97.30 97.30 92.90 92.92 0.0M
2025-02-27 103.20 103.20 103.20 103.20 0.0M
2025-02-26 101.70 101.70 101.70 101.70 0.0M
2025-02-25 100.45 100.45 100.45 100.45 0.0M
2025-02-24 101.50 101.95 100.95 100.95 0.0M
2025-02-21 98.18 98.18 98.18 98.18 0.0M
2025-02-20 98.60 98.60 98.60 98.60 0.0M
2025-02-19 100.95 100.95 100.95 100.95 0.0M
2025-02-18 100.50 100.50 99.42 99.44 0.0M
2025-02-17 102.70 102.70 101.10 101.10 0.0M
2025-02-14 99.72 102.45 99.72 102.45 0.0M
2025-02-13 99.50 100.50 99.50 100.50 0.0M
2025-02-12 96.38 99.18 96.38 99.18 0.0M
2025-02-11 94.54 95.72 94.54 95.72 0.0M
2025-02-10 93.32 94.40 93.32 94.28 0.0M
2025-02-07 92.52 92.52 92.52 92.52 0.0M
2025-02-06 91.36 91.36 91.36 91.36 0.0M
2025-02-05 90.60 90.60 90.60 90.60 0.0M
2025-02-04 88.76 88.76 88.76 88.76 0.0M
2025-02-03 87.66 87.66 87.66 87.66 0.0M
2025-01-31 91.74 91.74 91.74 91.74 0.0M
2025-01-30 91.46 91.46 91.46 91.46 0.0M
2025-01-29 93.00 93.94 92.08 93.00 0.0M
2025-01-28 89.02 90.12 89.02 90.12 0.0M
2025-01-27 87.54 87.54 87.54 87.54 0.0M
2025-01-24 86.14 86.14 86.14 86.14 0.0M
2025-01-23 86.44 86.44 86.44 86.44 0.0M
2025-01-22 87.44 87.44 87.44 87.44 0.0M
2025-01-21 86.62 86.62 86.62 86.62 0.0M
2025-01-20 86.26 86.26 86.26 86.26 0.0M
2025-01-17 83.84 83.84 83.84 83.84 0.0M
2025-01-16 84.84 84.84 84.84 84.84 0.0M
2025-01-15 83.60 83.60 83.60 83.60 0.0M
2025-01-14 82.34 82.34 82.34 82.34 0.0M
2025-01-13 83.04 83.04 83.04 83.04 0.0M
2025-01-10 85.00 85.00 85.00 85.00 0.0M
2025-01-09 81.96 86.44 81.96 86.44 0.0M
2025-01-08 83.84 83.84 81.10 81.10 0.0M
2025-01-07 84.62 84.62 84.62 84.62 0.0M
2025-01-06 82.86 82.86 82.86 82.86 0.0M
2025-01-03 82.50 82.50 82.50 82.50 0.0M
2025-01-02 82.50 82.74 82.50 82.74 0.0M