Tabula US Enhanced Infla UCITS ETF EUR H

TINE
🏛️ germany →
110.76
Last Update: 2025-09-26
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
2022-12-30 102.47 102.47 102.41 102.47 0.0M
2022-12-29 102.27 102.80 102.05 102.51 0.0M
2022-12-28 102.44 102.44 101.96 101.96 0.0M
2022-12-27 101.82 102.20 101.82 102.20 0.0M
2022-12-23 101.88 101.92 101.72 101.92 0.0M
2022-12-22 103.33 103.33 102.71 102.71 0.0M
2022-12-21 102.49 102.89 102.40 102.89 0.0M
2022-12-20 101.39 102.11 101.39 102.11 0.0M
2022-12-19 101.74 101.74 101.68 101.68 0.0M
2022-12-16 102.39 102.39 102.18 102.18 0.0M
2022-12-15 102.84 102.84 102.52 102.52 0.0M
2022-12-14 103.77 103.77 103.00 103.00 0.0M
2022-12-13 103.61 103.88 103.38 103.88 0.0M
2022-12-12 103.70 103.81 103.70 103.72 0.0M
2022-12-09 104.70 104.70 103.87 103.87 0.0M
2022-12-08 104.38 104.46 104.33 104.46 0.0M
2022-12-07 104.47 104.47 104.00 104.00 0.0M
2022-12-06 105.15 105.39 104.43 104.43 0.0M
2022-12-05 106.38 106.38 105.18 105.18 0.0M
2022-12-02 105.04 105.18 104.88 105.18 0.0M
2022-12-01 103.98 104.86 103.98 104.86 0.0M
2022-11-30 101.68 102.18 101.68 102.18 0.0M
2022-11-29 102.15 102.17 101.71 101.71 0.0M
2022-11-28 103.02 103.02 102.41 102.41 0.0M
2022-11-25 103.07 103.16 102.88 102.88 0.0M
2022-11-24 102.82 103.14 102.82 103.06 0.0M
2022-11-23 102.31 102.35 102.00 102.35 0.0M
2022-11-22 102.13 102.28 102.13 102.28 0.0M
2022-11-21 101.04 101.26 100.92 101.26 0.0M
2022-11-18 101.72 101.72 101.15 101.15 0.0M
2022-11-17 102.70 102.70 101.66 101.66 0.0M
2022-11-16 102.43 102.63 102.43 102.63 0.0M
2022-11-15 102.34 102.64 102.34 102.64 0.0M
2022-11-14 103.52 103.52 102.91 102.91 0.0M
2022-11-11 103.26 103.26 102.94 102.94 0.0M
2022-11-10 102.04 102.74 101.90 102.74 0.0M
2022-11-09 102.90 102.90 102.51 102.51 0.0M
2022-11-08 102.89 103.19 102.89 103.19 0.0M
2022-11-07 102.39 102.94 102.39 102.94 0.0M
2022-11-04 101.38 102.17 101.38 102.17 0.0M
2022-11-03 102.96 102.96 102.10 102.10 0.0M
2022-11-02 103.94 104.05 103.94 104.05 0.0M
2022-11-01 104.10 104.39 103.93 103.93 0.0M
2022-10-31 103.65 103.95 103.35 103.95 0.0M
2022-10-28 103.37 103.96 103.18 103.96 0.0M
2022-10-27 102.70 103.64 102.55 103.64 0.0M
2022-10-26 103.78 103.88 103.68 103.88 0.0M
2022-10-25 104.09 104.18 103.71 103.75 0.0M
2022-10-24 103.72 104.10 103.52 104.10 0.0M
2022-10-21 102.42 103.50 102.26 103.50 0.0M
2022-10-20 102.52 102.79 101.94 102.79 0.0M
2022-10-19 102.33 102.33 102.12 102.12 0.0M
2022-10-18 103.53 103.69 102.86 102.86 0.0M
2022-10-17 102.79 103.79 102.79 103.79 0.0M
2022-10-14 102.54 102.54 102.06 102.06 0.0M
2022-10-13 101.73 102.40 101.73 102.40 0.0M
2022-10-12 102.04 102.58 101.93 102.58 0.0M
2022-10-11 101.16 101.97 101.16 101.97 0.0M
2022-10-10 101.71 101.71 101.34 101.34 0.0M
2022-10-07 101.05 101.54 101.05 101.54 0.0M
2022-10-06 101.31 101.36 101.16 101.36 0.0M
2022-10-05 102.34 102.34 101.65 101.65 0.0M
2022-10-04 101.94 102.44 101.94 102.44 0.0M
2022-10-03 100.15 101.11 100.15 101.11 0.0M
2022-09-30 101.38 101.43 100.48 100.77 0.0M
2022-09-29 103.16 103.40 102.24 102.24 0.0M
2022-09-28 102.07 102.94 102.07 102.94 0.0M
2022-09-27 102.60 103.05 102.25 102.25 0.0M
2022-09-26 104.52 104.75 104.03 104.47 0.0M
2022-09-23 105.83 105.83 105.07 105.24 0.0M
2022-09-22 106.26 106.55 106.10 106.10 0.0M
2022-09-21 106.89 107.05 106.67 106.67 0.0M
2022-09-20 106.50 106.50 106.23 106.45 0.0M
2022-09-19 107.18 107.18 106.88 106.97 0.0M
2022-09-16 108.18 108.18 107.56 107.56 0.0M
2022-09-15 108.89 109.38 108.76 108.76 0.0M
2022-09-14 108.68 108.88 108.44 108.88 0.0M
2022-09-13 108.79 108.97 108.55 108.55 0.0M
2022-09-12 109.16 109.35 109.03 109.11 0.0M
2022-09-09 109.34 109.60 109.16 109.20 0.0M
2022-09-08 110.15 110.18 109.28 109.28 0.0M
2022-09-07 109.99 110.14 109.99 110.14 0.0M
2022-09-06 111.00 111.00 110.28 110.28 0.0M
2022-09-05 111.18 111.18 111.04 111.14 0.0M
2022-09-02 110.44 110.82 110.11 110.30 0.0M
2022-09-01 111.01 111.27 110.40 110.70 0.0M
2022-08-31 113.23 113.23 112.38 112.38 0.0M
2022-08-30 113.07 113.88 113.05 113.05 0.0M
2022-08-29 114.06 114.06 113.26 113.37 0.0M
2022-08-26 114.00 114.45 113.64 113.79 0.0M
2022-08-25 114.31 114.63 114.28 114.28 0.0M
2022-08-24 113.68 113.78 113.33 113.64 0.0M
2022-08-23 113.32 113.71 113.32 113.57 0.0M
2022-08-22 112.95 113.29 112.94 113.29 0.0M
2022-08-19 112.88 113.17 112.44 113.00 0.0M
2022-08-18 111.61 112.26 111.61 111.92 0.0M
2022-08-17 111.65 111.97 111.50 111.79 0.0M
2022-08-16 112.11 112.11 111.73 111.92 0.0M
2022-08-15 112.13 112.13 111.92 111.94 0.0M
2022-08-12 112.24 112.24 112.00 112.00 0.0M
2022-08-11 111.70 111.80 111.70 111.78 0.0M
2022-08-10 112.26 112.26 111.80 111.80 0.0M
2022-08-09 112.47 112.78 112.18 112.18 0.0M
2022-08-08 111.52 112.17 111.52 112.17 0.0M
2022-08-05 112.28 112.36 111.46 111.46 0.0M
2022-08-04 112.38 112.42 112.04 112.04 0.0M
2022-08-03 112.17 112.39 111.66 112.39 0.0M
2022-08-02 113.78 113.78 112.78 112.78 0.0M
2022-08-01 113.29 113.75 112.86 113.58 0.0M
2022-07-29 112.60 114.05 112.38 114.05 0.0M
2022-07-28 111.41 112.17 111.41 112.17 0.0M
2022-07-27 109.76 110.26 109.76 110.26 0.0M
2022-07-26 110.32 111.30 110.08 110.41 0.0M
2022-07-25 109.53 109.92 109.34 109.92 0.0M
2022-07-22 108.62 109.53 108.62 109.53 0.0M
2022-07-21 108.61 108.61 108.40 108.40 0.0M
2022-07-20 108.84 109.07 108.84 108.98 0.0M
2022-07-19 109.01 109.01 108.82 109.00 0.0M
2022-07-18 108.68 108.81 108.68 108.81 0.0M
2022-07-15 108.12 108.12 107.33 108.02 0.0M
2022-07-14 107.58 107.58 107.13 107.47 0.0M
2022-07-13 107.51 107.83 107.29 107.83 0.0M
2022-07-12 107.41 107.41 107.05 107.21 0.0M
2022-07-11 107.51 107.86 107.13 107.13 0.0M
2022-07-08 107.57 107.62 107.53 107.59 0.0M
2022-07-07 107.11 107.77 107.09 107.77 0.0M
2022-07-06 108.00 108.05 106.73 107.01 0.0M
2022-07-05 107.98 108.81 107.51 108.16 0.0M
2022-07-04 107.90 108.17 107.90 108.17 0.0M
2022-07-01 106.96 108.40 106.96 108.27 0.0M
2022-06-30 107.59 107.81 107.54 107.81 0.0M
2022-06-29 108.51 108.65 108.27 108.27 0.0M
2022-06-28 109.97 110.06 109.22 109.22 0.0M
2022-06-27 110.38 111.23 110.29 110.29 0.0M
2022-06-24 110.22 110.48 109.90 110.48 0.0M
2022-06-23 109.95 110.16 109.43 109.96 0.0M
2022-06-22 110.22 110.22 109.63 109.98 0.0M
2022-06-21 110.58 110.58 110.21 110.49 0.0M
2022-06-20 110.34 110.41 109.94 109.94 0.0M
2022-06-17 110.38 110.72 110.03 110.03 0.0M
2022-06-16 111.66 111.80 109.00 110.04 0.0M
2022-06-15 109.37 110.39 109.29 110.10 0.0M
2022-06-14 111.49 111.82 110.39 110.39 0.0M
2022-06-13 114.33 114.33 112.46 112.48 0.0M
2022-06-10 114.76 115.66 114.43 114.43 0.0M
2022-06-09 114.63 114.73 114.36 114.64 0.0M
2022-06-08 114.69 114.98 114.69 114.78 0.0M
2022-06-07 114.75 114.90 114.55 114.58 0.0M
2022-06-06 115.22 115.53 114.30 114.85 0.0M
2022-06-03 113.78 114.21 113.50 114.20 0.0M
2022-06-02 113.26 113.50 113.09 113.50 0.0M
2022-06-01 113.91 113.91 113.20 113.20 0.0M
2022-05-31 113.87 115.08 113.84 113.84 0.0M
2022-05-30 114.10 114.24 114.05 114.14 0.0M
2022-05-27 113.50 114.05 113.50 114.05 0.0M
2022-05-26 112.23 113.49 112.17 113.49 0.0M
2022-05-25 112.16 112.32 111.80 112.32 0.0M
2022-05-24 111.98 112.21 111.63 112.21 0.0M
2022-05-23 112.00 112.48 111.92 112.48 0.0M
2022-05-20 112.77 113.17 112.33 112.33 0.0M
2022-05-19 113.86 114.58 113.56 113.68 0.0M
2022-05-18 113.01 113.66 113.01 113.66 0.0M
2022-05-17 113.18 113.85 113.07 113.07 0.0M
2022-05-16 113.72 113.72 113.32 113.32 0.0M
2022-05-13 111.16 111.97 111.04 111.97 0.0M
2022-05-12 113.34 113.34 112.41 112.41 0.0M
2022-05-11 111.07 111.47 111.07 111.47 0.0M
2022-05-10 111.89 112.04 110.98 111.43 0.0M
2022-05-09 113.43 113.43 112.56 112.56 0.0M
2022-05-06 113.88 113.88 113.46 113.46 0.0M
2022-05-05 115.19 115.29 114.01 114.01 0.0M
2022-05-04 114.36 114.36 114.22 114.31 0.0M
2022-05-03 113.61 115.37 113.61 115.36 0.0M
2022-05-02 116.31 116.40 115.44 115.44 0.0M
2022-04-29 117.73 118.09 117.73 118.09 0.0M
2022-04-28 116.35 117.13 116.23 117.13 0.0M
2022-04-27 116.43 116.77 116.03 116.03 0.0M
2022-04-26 116.36 116.60 116.25 116.25 0.0M
2022-04-25 117.79 117.79 116.79 117.04 0.0M
2022-04-22 118.15 118.59 117.87 118.03 0.0M
2022-04-21 116.97 117.19 116.42 116.42 0.0M
2022-04-20 115.92 116.38 115.49 116.10 0.0M
2022-04-19 115.95 116.35 115.95 116.34 0.0M
2022-04-14 115.47 115.50 115.36 115.49 0.0M
2022-04-13 115.87 115.97 115.41 115.57 0.0M
2022-04-12 116.33 117.18 116.25 116.64 0.0M
2022-04-11 115.72 115.72 115.49 115.49 0.0M
2022-04-08 115.49 115.72 115.47 115.72 0.0M
2022-04-07 116.12 116.12 115.50 115.50 0.0M
2022-04-06 116.39 117.10 116.06 116.12 0.0M
2022-04-05 116.62 116.87 116.22 116.59 0.0M
2022-04-04 117.09 117.24 116.87 117.24 0.0M
2022-04-01 117.14 117.83 117.04 117.22 0.0M
2022-03-31 118.62 119.09 118.42 118.87 0.0M
2022-03-30 118.11 118.74 118.02 118.74 0.0M
2022-03-29 119.07 119.38 118.11 118.53 0.0M
2022-03-28 119.30 119.52 119.26 119.27 0.0M
2022-03-25 119.72 120.00 119.53 119.82 0.0M
2022-03-24 120.63 121.28 120.28 120.28 0.0M
2022-03-23 119.17 120.21 119.17 120.21 0.0M
2022-03-22 119.44 119.79 119.44 119.79 0.0M
2022-03-21 119.97 120.24 119.95 119.95 0.0M
2022-03-18 120.87 121.12 120.41 120.41 0.0M
2022-03-17 118.18 119.29 118.18 119.29 0.0M
2022-03-16 119.32 119.32 118.66 118.66 0.0M
2022-03-15 121.01 121.01 119.53 119.53 0.0M
2022-03-14 122.28 122.28 121.06 121.06 0.0M
2022-03-11 120.58 122.37 120.58 122.37 0.0M
2022-03-10 120.99 121.20 120.19 120.40 0.0M
2022-03-09 123.04 123.04 120.33 120.33 0.0M
2022-03-08 121.72 121.72 121.46 121.48 0.0M
2022-03-07 119.11 121.46 119.11 119.46 0.0M
2022-03-04 117.91 119.64 117.91 119.25 0.0M
2022-03-03 118.95 119.37 117.84 118.38 0.0M
2022-03-02 119.47 119.64 119.06 119.06 0.0M
2022-03-01 117.09 118.73 117.09 118.24 0.0M
2022-02-28 115.64 116.64 115.64 116.64 0.0M
2022-02-25 115.66 115.66 115.01 115.01 0.0M
2022-02-24 115.55 117.43 115.55 115.63 0.0M
2022-02-23 113.32 114.12 113.32 114.12 0.0M
2022-02-22 113.46 113.63 113.15 113.63 0.0M
2022-02-21 112.94 113.13 112.88 113.06 0.0M
2022-02-18 112.65 113.13 112.65 113.09 0.0M
2022-02-17 112.84 113.06 112.76 113.06 0.0M
2022-02-16 112.61 112.93 112.61 112.93 0.0M
2022-02-15 114.04 114.21 112.80 112.80 0.0M
2022-02-14 113.25 113.55 112.88 113.19 0.0M
2022-02-11 112.52 113.38 112.44 112.85 0.0M
2022-02-10 112.92 112.95 112.78 112.80 0.0M
2022-02-09 112.85 113.24 112.79 113.24 0.0M
2022-02-08 112.47 112.61 112.40 112.61 0.0M
2022-02-07 112.95 112.95 112.03 112.03 0.0M
2022-02-04 113.55 113.72 112.81 112.81 0.0M
2022-02-03 114.51 114.55 113.71 113.71 0.0M
2022-02-02 114.61 114.73 114.25 114.25 0.0M
2022-02-01 115.47 115.75 115.12 115.12 0.0M
2022-01-31 115.11 115.20 115.00 115.20 0.0M
2022-01-28 114.38 114.89 114.22 114.89 0.0M
2022-01-27 113.91 114.15 113.83 114.15 0.0M
2022-01-26 114.55 114.58 114.42 114.57 0.0M
2022-01-25 114.73 114.87 114.48 114.87 0.0M
2022-01-24 114.00 114.17 113.87 113.87 0.0M
2022-01-21 113.23 113.67 112.93 113.67 0.0M
2022-01-20 113.07 113.73 113.07 113.73 0.0M
2022-01-19 113.42 113.56 113.40 113.50 0.0M
2022-01-18 113.64 113.99 113.53 113.63 0.0M
2022-01-17 113.90 113.90 113.77 113.77 0.0M
2022-01-14 114.30 114.36 114.10 114.18 0.0M
2022-01-13 115.01 115.01 114.26 114.41 0.0M
2022-01-12 116.23 116.27 115.32 115.32 0.0M
2022-01-11 115.10 115.27 115.06 115.27 0.0M
2022-01-10 114.81 114.86 114.37 114.37 0.0M
2022-01-07 114.83 114.95 114.80 114.86 0.0M
2022-01-06 115.50 115.50 114.80 114.80 0.0M
2022-01-05 117.03 117.31 116.65 116.65 0.0M
2022-01-04 118.03 118.07 118.03 118.07 0.0M
2022-01-03 118.27 118.27 117.79 117.79 0.0M