Tate & Lyle

TATE
🏛️ germany →
5.11
Last Update: 2025-09-30
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
2023-12-29 7.61 7.61 7.61 7.61 0.0M
2023-12-28 7.59 7.59 7.59 7.59 0.0M
2023-12-27 7.65 7.76 7.61 7.61 0.0M
2023-12-22 7.61 7.61 7.61 7.61 0.0M
2023-12-21 7.52 7.52 7.52 7.52 0.0M
2023-12-20 7.48 7.48 7.48 7.48 0.0M
2023-12-19 7.42 7.42 7.42 7.42 0.0M
2023-12-18 7.36 7.36 7.35 7.35 0.0M
2023-12-15 7.56 7.56 7.56 7.56 0.0M
2023-12-14 7.39 7.39 7.39 7.39 0.0M
2023-12-13 7.28 7.28 7.28 7.28 0.0M
2023-12-12 7.57 7.57 7.57 7.57 0.0M
2023-12-11 7.50 7.50 7.50 7.50 0.0M
2023-12-08 7.48 7.48 7.48 7.48 0.0M
2023-12-07 7.43 7.43 7.43 7.43 0.0M
2023-12-06 7.38 7.38 7.38 7.38 0.0M
2023-12-05 7.31 7.31 7.31 7.31 0.0M
2023-12-04 7.22 7.22 7.22 7.22 0.0M
2023-12-01 7.15 7.15 7.15 7.15 0.0M
2023-11-30 7.14 7.15 7.12 7.12 0.0M
2023-11-29 7.19 7.19 7.19 7.19 0.0M
2023-11-28 7.16 7.16 7.16 7.16 0.0M
2023-11-27 7.14 7.14 7.14 7.14 0.0M
2023-11-24 7.16 7.16 7.16 7.16 0.0M
2023-11-23 7.11 7.11 7.11 7.11 0.0M
2023-11-22 7.24 7.24 7.24 7.24 0.0M
2023-11-21 7.09 7.09 7.09 7.09 0.0M
2023-11-20 7.24 7.24 7.24 7.24 0.0M
2023-11-17 7.27 7.27 7.27 7.27 0.0M
2023-11-16 7.36 7.36 7.36 7.36 0.0M
2023-11-15 7.40 7.40 7.40 7.40 0.0M
2023-11-14 7.15 7.15 7.15 7.15 0.0M
2023-11-13 7.27 7.27 7.27 7.27 0.0M
2023-11-10 7.46 7.46 7.46 7.46 0.0M
2023-11-09 7.28 7.28 7.28 7.28 0.0M
2023-11-08 7.27 7.27 7.27 7.27 0.0M
2023-11-07 7.28 7.28 7.28 7.28 0.0M
2023-11-06 7.35 7.49 7.35 7.49 0.0M
2023-11-03 7.37 7.37 7.37 7.37 0.0M
2023-11-02 7.23 7.49 7.23 7.49 0.0M
2023-11-01 7.21 7.21 7.21 7.21 0.0M
2023-10-31 7.12 7.12 7.12 7.12 0.0M
2023-10-30 7.08 7.08 7.08 7.08 0.0M
2023-10-27 7.15 7.15 7.15 7.15 0.0M
2023-10-26 7.11 7.11 7.11 7.11 0.0M
2023-10-25 7.14 7.14 7.14 7.14 0.0M
2023-10-24 7.17 7.17 7.17 7.17 0.0M
2023-10-23 7.07 7.07 7.07 7.07 0.0M
2023-10-20 7.04 7.04 7.04 7.04 0.0M
2023-10-19 7.42 7.42 7.42 7.42 0.0M
2023-10-18 7.52 7.52 7.52 7.52 0.0M
2023-10-17 7.57 7.57 7.57 7.57 0.0M
2023-10-16 7.51 7.51 7.51 7.51 0.0M
2023-10-13 7.79 7.79 7.79 7.79 0.0M
2023-10-12 7.78 7.78 7.78 7.78 0.0M
2023-10-11 7.78 7.78 7.78 7.78 0.0M
2023-10-10 7.75 7.75 7.75 7.75 0.0M
2023-10-09 7.70 7.70 7.70 7.70 0.0M
2023-10-06 7.71 7.71 7.71 7.71 0.0M
2023-10-05 7.67 7.67 7.67 7.67 0.0M
2023-10-04 7.67 7.67 7.67 7.67 0.0M
2023-10-03 7.68 7.68 7.68 7.68 0.0M
2023-10-02 7.88 7.88 7.88 7.88 0.0M
2023-09-29 7.89 7.89 7.89 7.89 0.0M
2023-09-28 7.85 7.85 7.85 7.85 0.0M
2023-09-27 7.82 7.82 7.82 7.82 0.0M
2023-09-26 7.83 7.83 7.80 7.80 0.0M
2023-09-25 7.92 7.92 7.92 7.92 0.0M
2023-09-22 8.06 8.06 8.06 8.06 0.0M
2023-09-21 8.16 8.16 8.16 8.16 0.0M
2023-09-20 8.08 8.08 8.08 8.08 0.0M
2023-09-19 8.06 8.06 8.06 8.06 0.0M
2023-09-18 8.21 8.21 8.16 8.16 0.0M
2023-09-15 8.12 8.12 8.12 8.12 0.0M
2023-09-14 8.03 8.03 8.03 8.03 0.0M
2023-09-13 8.07 8.17 8.00 8.00 0.0M
2023-09-12 8.04 8.04 8.04 8.04 0.0M
2023-09-11 8.06 8.06 8.06 8.06 0.0M
2023-09-08 8.03 8.03 8.03 8.03 0.0M
2023-09-07 8.10 8.10 8.10 8.10 0.0M
2023-09-06 8.13 8.13 8.13 8.13 0.0M
2023-09-05 8.14 8.14 8.14 8.14 0.0M
2023-09-04 8.13 8.21 8.13 8.20 0.0M
2023-09-01 8.22 8.22 8.22 8.22 0.0M
2023-08-31 8.34 8.34 8.34 8.34 0.0M
2023-08-30 8.28 8.28 8.28 8.28 0.0M
2023-08-29 8.31 8.31 8.31 8.31 0.0M
2023-08-28 8.23 8.23 8.23 8.23 0.0M
2023-08-25 8.23 8.23 8.23 8.23 0.0M
2023-08-24 8.25 8.41 8.25 8.41 0.0M
2023-08-23 8.19 8.19 8.19 8.19 0.0M
2023-08-22 8.16 8.16 8.16 8.16 0.0M
2023-08-21 8.23 8.23 8.23 8.23 0.0M
2023-08-18 8.22 8.22 8.22 8.22 0.0M
2023-08-17 8.35 8.35 8.35 8.35 0.0M
2023-08-16 8.32 8.32 8.32 8.32 0.0M
2023-08-15 8.31 8.31 8.31 8.31 0.0M
2023-08-14 8.30 8.30 8.30 8.30 0.0M
2023-08-11 8.36 8.36 8.33 8.33 0.0M
2023-08-10 8.47 8.47 8.47 8.47 0.0M
2023-08-09 8.51 8.51 8.51 8.51 0.0M
2023-08-08 8.60 8.60 8.60 8.60 0.0M
2023-08-07 8.71 8.71 8.71 8.71 0.0M
2023-08-04 8.55 8.55 8.55 8.55 0.0M
2023-08-03 8.63 8.63 8.58 8.58 0.0M
2023-08-02 8.67 8.67 8.60 8.60 0.0M
2023-08-01 8.69 8.69 8.69 8.69 0.0M
2023-07-31 8.83 8.83 8.83 8.83 0.0M
2023-07-28 8.78 8.78 8.78 8.78 0.0M
2023-07-27 8.72 8.72 8.72 8.72 0.0M
2023-07-26 8.62 8.62 8.62 8.62 0.0M
2023-07-25 8.61 8.61 8.61 8.61 0.0M
2023-07-24 8.62 8.62 8.62 8.62 0.0M
2023-07-21 8.58 8.58 8.58 8.58 0.0M
2023-07-20 8.55 8.69 8.55 8.69 0.0M
2023-07-19 8.36 8.50 8.36 8.50 0.0M
2023-07-18 8.42 8.42 8.42 8.42 0.0M
2023-07-17 8.48 8.48 8.48 8.48 0.0M
2023-07-14 8.51 8.51 8.51 8.51 0.0M
2023-07-13 8.52 8.52 8.52 8.52 0.0M
2023-07-12 8.50 8.55 8.50 8.55 0.0M
2023-07-11 8.39 8.39 8.39 8.39 0.0M
2023-07-10 8.35 8.35 8.35 8.35 0.0M
2023-07-07 8.38 8.38 8.38 8.38 0.0M
2023-07-06 8.44 8.44 8.44 8.44 0.0M
2023-07-05 8.42 8.47 8.42 8.47 0.0M
2023-07-04 8.39 8.39 8.39 8.39 0.0M
2023-07-03 8.46 8.46 8.46 8.46 0.0M
2023-06-30 8.32 8.32 8.32 8.32 0.0M
2023-06-29 8.37 8.37 8.37 8.37 0.0M
2023-06-28 8.26 8.26 8.26 8.26 0.0M
2023-06-27 8.33 8.33 8.33 8.33 0.0M
2023-06-26 8.42 8.42 8.42 8.42 0.0M
2023-06-23 8.57 8.57 8.57 8.57 0.0M
2023-06-22 8.64 8.64 8.64 8.64 0.0M
2023-06-21 8.84 8.84 8.84 8.84 0.0M
2023-06-20 8.77 8.77 8.77 8.77 0.0M
2023-06-19 8.87 8.87 8.87 8.87 0.0M
2023-06-16 8.62 8.62 8.62 8.62 0.0M
2023-06-15 8.68 8.86 8.68 8.86 0.0M
2023-06-14 8.83 8.83 8.83 8.83 0.0M
2023-06-13 8.77 8.77 8.77 8.77 0.0M
2023-06-12 8.77 8.77 8.77 8.77 0.0M
2023-06-09 8.78 8.78 8.78 8.78 0.0M
2023-06-08 9.17 9.17 9.17 9.17 0.0M
2023-06-07 9.16 9.16 9.16 9.16 0.0M
2023-06-06 9.15 9.15 9.15 9.15 0.0M
2023-06-05 9.15 9.20 9.15 9.20 0.0M
2023-06-02 9.19 9.19 9.19 9.19 0.0M
2023-06-01 9.11 9.11 9.11 9.11 0.0M
2023-05-31 9.02 9.02 9.02 9.02 0.0M
2023-05-30 9.26 9.26 9.26 9.26 0.0M
2023-05-29 9.23 9.23 9.23 9.23 0.0M
2023-05-26 9.12 9.12 9.12 9.12 0.0M
2023-05-25 8.93 8.93 8.93 8.93 0.0M
2023-05-24 9.07 9.07 9.07 9.07 0.0M
2023-05-23 9.10 9.10 9.10 9.10 0.0M
2023-05-22 8.99 9.25 8.99 9.25 0.0M
2023-05-19 9.00 9.00 9.00 9.00 0.0M
2023-05-18 8.99 8.99 8.99 8.99 0.0M
2023-05-17 9.14 9.14 9.14 9.14 0.0M
2023-05-16 9.40 9.40 9.40 9.40 0.0M
2023-05-15 9.36 9.36 9.36 9.36 0.0M
2023-05-12 9.27 9.27 9.27 9.27 0.0M
2023-05-11 9.26 9.53 9.26 9.53 0.0M
2023-05-10 9.36 9.36 9.36 9.36 0.0M
2023-05-09 9.51 9.51 9.51 9.51 0.0M
2023-05-08 9.49 9.49 9.49 9.49 0.0M
2023-05-05 9.42 9.42 9.42 9.42 0.0M
2023-05-04 9.36 9.36 9.36 9.36 0.0M
2023-05-03 9.25 9.25 9.25 9.25 0.0M
2023-05-02 9.36 9.36 9.36 9.36 0.0M
2023-04-28 9.18 9.18 9.18 9.18 0.0M
2023-04-27 9.17 9.17 9.17 9.17 0.0M
2023-04-26 9.25 9.25 9.25 9.25 0.0M
2023-04-25 9.17 9.17 9.17 9.17 0.0M
2023-04-24 9.14 9.14 9.14 9.14 0.0M
2023-04-21 9.12 9.33 9.12 9.33 0.0M
2023-04-20 9.04 9.14 9.04 9.14 0.0M
2023-04-19 8.98 8.98 8.98 8.98 0.0M
2023-04-18 8.93 8.93 8.93 8.93 0.0M
2023-04-17 8.88 9.09 8.88 9.09 0.0M
2023-04-14 8.87 8.87 8.87 8.87 0.0M
2023-04-13 8.89 8.89 8.89 8.89 0.0M
2023-04-12 8.98 8.98 8.90 8.90 0.0M
2023-04-11 8.92 8.92 8.92 8.92 0.0M
2023-04-06 8.88 8.88 8.88 8.88 0.0M
2023-04-05 8.90 8.90 8.90 8.90 0.0M
2023-04-04 8.87 8.87 8.87 8.87 0.0M
2023-04-03 8.91 8.91 8.91 8.91 0.0M
2023-03-31 8.80 8.93 8.80 8.93 0.0M
2023-03-30 8.92 8.92 8.83 8.83 0.0M
2023-03-29 8.86 8.86 8.86 8.86 0.0M
2023-03-28 8.84 8.84 8.84 8.84 0.0M
2023-03-27 8.93 8.93 8.93 8.93 0.0M
2023-03-24 8.97 8.97 8.97 8.97 0.0M
2023-03-23 8.91 8.91 8.91 8.91 0.0M
2023-03-22 8.90 8.90 8.90 8.90 0.0M
2023-03-21 8.88 8.88 8.88 8.88 0.0M
2023-03-20 8.70 8.70 8.70 8.70 0.0M
2023-03-17 8.83 8.83 8.83 8.83 0.0M
2023-03-16 8.74 8.74 8.74 8.74 0.0M
2023-03-15 8.90 8.90 8.90 8.90 0.0M
2023-03-14 8.75 8.75 8.75 8.75 0.0M
2023-03-13 8.88 8.88 8.88 8.88 0.0M
2023-03-10 8.89 8.89 8.89 8.89 0.0M
2023-03-09 8.93 8.93 8.93 8.93 0.0M
2023-03-08 8.85 8.85 8.85 8.85 0.0M
2023-03-07 8.89 8.89 8.89 8.89 0.0M
2023-03-06 8.99 8.99 8.99 8.99 0.0M
2023-03-03 9.05 9.05 9.05 9.05 0.0M
2023-03-02 8.99 8.99 8.99 8.99 0.0M
2023-03-01 9.06 9.06 9.06 9.06 0.0M
2023-02-28 9.16 9.16 9.16 9.16 0.0M
2023-02-27 9.09 9.09 9.09 9.09 0.0M
2023-02-24 8.99 8.99 8.99 8.99 0.0M
2023-02-23 9.10 9.10 9.10 9.10 0.0M
2023-02-22 9.07 9.07 9.07 9.07 0.0M
2023-02-21 9.08 9.08 9.08 9.08 0.0M
2023-02-20 9.04 9.04 9.04 9.04 0.0M
2023-02-17 9.00 9.00 9.00 9.00 0.0M
2023-02-16 9.06 9.06 9.06 9.06 0.0M
2023-02-15 8.94 8.94 8.94 8.94 0.0M
2023-02-14 8.94 8.94 8.94 8.94 0.0M
2023-02-13 8.87 8.87 8.87 8.87 0.0M
2023-02-10 8.97 8.97 8.97 8.97 0.0M
2023-02-09 9.03 9.03 9.03 9.03 0.0M
2023-02-08 8.72 8.72 8.72 8.72 0.0M
2023-02-07 8.76 8.76 8.76 8.76 0.0M
2023-02-06 8.63 8.63 8.63 8.63 0.0M
2023-02-03 8.60 8.60 8.60 8.60 0.0M
2023-02-02 8.44 8.50 8.44 8.50 0.0M
2023-02-01 8.49 8.49 8.49 8.49 0.0M
2023-01-31 8.62 8.62 8.62 8.62 0.0M
2023-01-30 8.58 8.58 8.58 8.58 0.0M
2023-01-27 8.66 8.66 8.66 8.66 0.0M
2023-01-26 8.13 8.68 8.13 8.68 0.0M
2023-01-25 8.41 8.41 8.41 8.41 0.0M
2023-01-24 8.49 8.49 8.49 8.49 0.0M
2023-01-23 8.52 8.52 8.52 8.52 0.0M
2023-01-20 8.58 8.58 8.58 8.58 0.0M
2023-01-19 8.67 8.67 8.61 8.61 0.0M
2023-01-18 8.77 8.77 8.77 8.77 0.0M
2023-01-17 8.62 8.62 8.62 8.62 0.0M
2023-01-16 8.51 8.59 8.51 8.59 0.0M
2023-01-13 8.56 8.56 8.56 8.56 0.0M
2023-01-12 8.60 8.60 8.60 8.60 0.0M
2023-01-11 8.42 8.42 8.42 8.42 0.0M
2023-01-10 8.35 8.35 8.35 8.35 0.0M
2023-01-09 8.20 8.20 8.20 8.20 0.0M
2023-01-06 8.25 8.25 8.25 8.25 0.0M
2023-01-05 8.34 8.34 8.34 8.34 0.0M
2023-01-04 8.06 8.06 8.06 8.06 0.0M
2023-01-03 7.76 7.76 7.76 7.76 0.0M
2023-01-02 7.74 8.51 7.74 8.51 0.0M