Tate & Lyle PLC

TATE
🏛️ 德国 →
5.11
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 7.91 7.91 7.91 7.91 0.0M
2021-12-29 7.87 7.87 7.87 7.87 0.0M
2021-12-28 7.67 7.67 7.67 7.67 0.0M
2021-12-27 7.64 7.64 7.64 7.64 0.0M
2021-12-23 7.71 7.71 7.71 7.71 0.0M
2021-12-22 7.68 7.68 7.68 7.68 0.0M
2021-12-21 7.63 7.63 7.63 7.63 0.0M
2021-12-20 7.68 7.68 7.68 7.68 0.0M
2021-12-17 7.68 7.68 7.68 7.68 0.0M
2021-12-16 7.67 7.67 7.67 7.67 0.0M
2021-12-15 7.69 7.69 7.67 7.67 0.0M
2021-12-14 7.65 7.65 7.65 7.65 0.0M
2021-12-13 7.67 7.67 7.67 7.67 0.0M
2021-12-10 7.56 7.56 7.56 7.56 0.0M
2021-12-09 7.55 7.55 7.55 7.55 0.0M
2021-12-08 7.65 7.65 7.65 7.65 0.0M
2021-12-07 7.66 7.82 7.66 7.82 0.0M
2021-12-06 7.49 7.49 7.49 7.49 0.0M
2021-12-03 7.50 7.50 7.50 7.50 0.0M
2021-12-02 7.41 7.41 7.41 7.41 0.0M
2021-12-01 7.49 7.49 7.49 7.49 0.0M
2021-11-30 7.60 7.60 7.60 7.60 0.0M
2021-11-29 7.75 7.80 7.75 7.75 0.0M
2021-11-26 7.82 7.82 7.82 7.82 0.0M
2021-11-25 7.79 7.79 7.67 7.67 0.0M
2021-11-24 7.98 7.98 7.98 7.98 0.0M
2021-11-23 7.98 8.13 7.98 8.13 0.0M
2021-11-22 8.15 8.15 8.15 8.15 0.0M
2021-11-19 8.15 8.15 8.15 8.15 0.0M
2021-11-18 8.15 8.15 8.15 8.15 0.0M
2021-11-17 8.15 8.15 8.15 8.15 0.0M
2021-11-16 8.15 8.15 8.15 8.15 0.0M
2021-11-15 8.19 8.19 8.19 8.19 0.0M
2021-11-12 8.00 8.00 8.00 8.00 0.0M
2021-11-11 8.16 8.16 8.16 8.16 0.0M
2021-11-10 7.87 7.87 7.87 7.87 0.0M
2021-11-09 7.83 8.01 7.83 8.01 0.0M
2021-11-08 7.90 7.90 7.90 7.90 0.0M
2021-11-05 8.00 8.00 7.93 7.93 0.0M
2021-11-04 7.60 8.27 7.60 8.27 0.0M
2021-11-03 7.62 7.62 7.62 7.62 0.0M
2021-11-02 7.68 7.68 7.68 7.68 0.0M
2021-11-01 7.80 7.85 7.80 7.85 0.0M
2021-10-29 7.78 7.78 7.78 7.78 0.0M
2021-10-28 7.77 7.77 7.77 7.77 0.0M
2021-10-27 7.88 7.88 7.88 7.88 0.0M
2021-10-26 7.89 7.89 7.89 7.89 0.0M
2021-10-25 7.94 7.94 7.94 7.94 0.0M
2021-10-22 8.00 8.00 8.00 8.00 0.0M
2021-10-21 8.12 8.15 8.12 8.15 0.0M
2021-10-20 7.97 7.97 7.97 7.97 0.0M
2021-10-19 8.02 8.02 8.02 8.02 0.0M
2021-10-18 8.21 8.21 8.21 8.21 0.0M
2021-10-15 8.02 8.02 8.02 8.02 0.0M
2021-10-14 7.94 8.15 7.94 8.15 0.0M
2021-10-13 7.90 7.90 7.90 7.90 0.0M
2021-10-12 7.89 7.89 7.89 7.89 0.0M
2021-10-11 7.91 7.91 7.91 7.91 0.0M
2021-10-08 7.96 7.96 7.96 7.96 0.0M
2021-10-07 7.97 7.98 7.97 7.98 0.0M
2021-10-06 7.99 7.99 7.93 7.93 0.0M
2021-10-05 8.13 8.13 8.13 8.13 0.0M
2021-10-04 8.04 8.04 8.04 8.04 0.0M
2021-10-01 8.02 8.02 8.02 8.02 0.0M
2021-09-30 8.08 8.08 8.08 8.08 0.0M
2021-09-29 8.03 8.23 8.03 8.07 0.0M
2021-09-28 8.15 8.15 8.15 8.15 0.0M
2021-09-27 8.15 8.15 8.15 8.15 0.0M
2021-09-24 8.20 8.20 8.20 8.20 0.0M
2021-09-23 8.16 8.16 8.16 8.16 0.0M
2021-09-22 7.98 7.98 7.98 7.98 0.0M
2021-09-21 7.96 7.96 7.96 7.96 0.0M
2021-09-20 8.02 8.02 8.02 8.02 0.0M
2021-09-17 8.21 8.21 8.06 8.06 0.0M
2021-09-16 8.07 8.07 8.07 8.07 0.0M
2021-09-15 8.18 8.18 8.18 8.18 0.0M
2021-09-14 8.26 8.26 8.26 8.26 0.0M
2021-09-13 8.27 8.27 8.27 8.27 0.0M
2021-09-10 8.33 8.33 8.28 8.28 0.0M
2021-09-09 8.31 8.31 8.31 8.31 0.0M
2021-09-08 8.31 8.31 8.31 8.31 0.0M
2021-09-07 8.44 8.44 8.44 8.44 0.0M
2021-09-06 8.49 8.49 8.45 8.45 0.0M
2021-09-03 8.49 8.49 8.49 8.49 0.0M
2021-09-02 8.34 8.34 8.34 8.34 0.0M
2021-09-01 8.29 8.29 8.29 8.29 0.0M
2021-08-31 8.40 8.40 8.40 8.40 0.0M
2021-08-30 8.36 8.36 8.36 8.36 0.0M
2021-08-27 8.27 8.27 8.27 8.27 0.0M
2021-08-26 8.35 8.35 8.35 8.35 0.0M
2021-08-25 8.38 8.38 8.38 8.38 0.0M
2021-08-24 8.42 8.42 8.42 8.42 0.0M
2021-08-23 8.49 8.49 8.49 8.49 0.0M
2021-08-20 8.40 8.40 8.40 8.40 0.0M
2021-08-19 8.57 8.57 8.47 8.47 0.0M
2021-08-18 8.64 8.64 8.62 8.62 0.0M
2021-08-17 8.66 8.66 8.66 8.66 0.0M
2021-08-16 8.60 8.60 8.60 8.60 0.0M
2021-08-13 8.61 8.61 8.61 8.61 0.0M
2021-08-12 8.66 8.66 8.66 8.66 0.0M
2021-08-11 8.67 8.67 8.67 8.67 0.0M
2021-08-10 8.58 8.58 8.58 8.58 0.0M
2021-08-09 8.63 8.63 8.63 8.63 0.0M
2021-08-06 8.59 8.77 8.59 8.77 0.0M
2021-08-05 8.58 8.58 8.58 8.58 0.0M
2021-08-04 8.68 8.68 8.68 8.68 0.0M
2021-08-03 8.64 8.64 8.64 8.64 0.0M
2021-08-02 8.72 8.72 8.72 8.72 0.0M
2021-07-30 8.63 8.63 8.63 8.63 0.0M
2021-07-29 8.67 8.67 8.67 8.67 0.0M
2021-07-28 8.69 8.69 8.69 8.69 0.0M
2021-07-27 8.66 8.66 8.66 8.66 0.0M
2021-07-26 8.68 8.68 8.67 8.67 0.0M
2021-07-23 8.59 8.59 8.59 8.59 0.0M
2021-07-22 8.69 8.69 8.69 8.69 0.0M
2021-07-21 8.51 8.51 8.51 8.51 0.0M
2021-07-20 8.44 8.44 8.44 8.44 0.0M
2021-07-19 8.50 8.50 8.50 8.50 0.0M
2021-07-16 8.37 8.37 8.37 8.37 0.0M
2021-07-15 8.60 8.60 8.60 8.60 0.0M
2021-07-14 8.92 8.92 8.92 8.92 0.0M
2021-07-13 8.97 8.97 8.97 8.97 0.0M
2021-07-12 8.95 8.95 8.95 8.95 0.0M
2021-07-09 8.95 8.95 8.95 8.95 0.0M
2021-07-08 9.02 9.02 9.02 9.02 0.0M
2021-07-07 8.91 8.91 8.91 8.91 0.0M
2021-07-06 8.95 8.95 8.95 8.95 0.0M
2021-07-05 8.90 8.90 8.90 8.90 0.0M
2021-07-02 8.81 8.81 8.81 8.81 0.0M
2021-07-01 8.67 8.67 8.67 8.67 0.0M
2021-06-30 8.85 8.85 8.85 8.85 0.0M
2021-06-29 8.85 8.85 8.85 8.85 0.0M
2021-06-28 8.81 8.81 8.81 8.81 0.0M
2021-06-25 8.73 8.73 8.73 8.73 0.0M
2021-06-24 8.86 8.86 8.86 8.86 0.0M
2021-06-23 9.06 9.06 9.06 9.06 0.0M
2021-06-22 8.97 8.97 8.97 8.97 0.0M
2021-06-21 8.82 8.82 8.82 8.82 0.0M
2021-06-18 9.00 9.00 9.00 9.00 0.0M
2021-06-17 9.03 9.03 9.03 9.03 0.0M
2021-06-16 8.98 8.98 8.98 8.98 0.0M
2021-06-15 9.16 9.16 9.16 9.16 0.0M
2021-06-14 9.22 9.22 9.22 9.22 0.0M
2021-06-11 9.27 9.27 9.27 9.27 0.0M
2021-06-10 9.27 9.27 9.27 9.27 0.0M
2021-06-09 9.25 9.25 9.25 9.25 0.0M
2021-06-08 9.23 9.23 9.23 9.23 0.0M
2021-06-07 9.22 9.22 9.22 9.22 0.0M
2021-06-04 9.14 9.14 9.14 9.14 0.0M
2021-06-03 9.08 9.08 9.08 9.08 0.0M
2021-06-02 8.86 8.86 8.86 8.86 0.0M
2021-06-01 8.97 8.97 8.97 8.97 0.0M
2021-05-31 9.02 9.02 9.02 9.02 0.0M
2021-05-28 9.00 9.00 9.00 9.00 0.0M
2021-05-27 9.44 9.44 9.44 9.44 0.0M
2021-05-26 9.34 9.34 9.34 9.34 0.0M
2021-05-25 9.43 9.43 9.43 9.43 0.0M
2021-05-21 9.40 9.40 9.40 9.40 0.0M
2021-05-20 9.27 9.27 9.27 9.27 0.0M
2021-05-19 9.26 9.26 9.26 9.26 0.0M
2021-05-18 9.39 9.39 9.39 9.39 0.0M
2021-05-17 9.37 9.37 9.37 9.37 0.0M
2021-05-14 9.29 9.29 9.29 9.29 0.0M
2021-05-13 9.23 9.23 9.23 9.23 0.0M
2021-05-12 9.23 9.23 9.23 9.23 0.0M
2021-05-11 9.41 9.41 9.41 9.41 0.0M
2021-05-10 9.41 9.41 9.41 9.41 0.0M
2021-05-07 9.41 9.66 9.41 9.66 0.0M
2021-05-06 9.31 9.31 9.29 9.29 0.0M
2021-05-05 9.26 9.26 9.26 9.26 0.0M
2021-05-04 9.20 9.20 9.20 9.20 0.0M
2021-05-03 9.27 9.27 9.27 9.27 0.0M
2021-04-30 9.08 9.16 9.08 9.16 0.0M
2021-04-29 9.01 9.01 9.01 9.01 0.0M
2021-04-28 9.05 9.05 9.05 9.05 0.0M
2021-04-27 9.25 9.45 9.25 9.45 0.0M
2021-04-26 8.76 8.76 8.76 8.76 0.0M
2021-04-23 8.77 8.77 8.77 8.77 0.0M
2021-04-22 8.85 8.85 8.85 8.85 0.0M
2021-04-21 8.76 8.76 8.76 8.76 0.0M
2021-04-20 8.91 8.91 8.91 8.91 0.0M
2021-04-19 8.86 8.86 8.86 8.86 0.0M
2021-04-16 8.86 8.86 8.86 8.86 0.0M
2021-04-15 8.82 8.82 8.82 8.82 0.0M
2021-04-14 8.93 8.93 8.83 8.83 0.0M
2021-04-13 8.95 8.95 8.95 8.95 0.0M
2021-04-12 9.06 9.18 9.06 9.18 0.0M
2021-04-09 9.09 9.09 9.09 9.09 0.0M
2021-04-08 9.09 9.09 9.09 9.09 0.0M
2021-04-07 8.98 8.98 8.98 8.98 0.0M
2021-04-06 9.09 9.09 9.09 9.09 0.0M
2021-04-01 9.09 9.09 9.09 9.09 0.0M
2021-03-31 9.16 9.16 9.16 9.16 0.0M
2021-03-30 9.10 9.10 9.10 9.10 0.0M
2021-03-29 9.10 9.10 9.10 9.10 0.0M
2021-03-26 9.10 9.10 9.10 9.10 0.0M
2021-03-25 8.90 8.90 8.90 8.90 0.0M
2021-03-24 8.90 8.90 8.90 8.90 0.0M
2021-03-23 8.90 8.90 8.90 8.90 0.0M
2021-03-22 8.80 8.80 8.80 8.80 0.0M
2021-03-19 8.85 8.85 8.85 8.85 0.0M
2021-03-18 9.00 9.00 8.95 8.95 0.0M
2021-03-17 9.10 9.10 9.10 9.10 0.0M
2021-03-16 8.95 8.95 8.95 8.95 0.0M
2021-03-15 8.95 8.95 8.95 8.95 0.0M
2021-03-12 9.00 9.00 9.00 9.00 0.0M
2021-03-11 9.00 9.00 8.90 8.90 0.0M
2021-03-10 8.95 8.95 8.95 8.95 0.0M
2021-03-09 8.85 9.10 8.85 9.10 0.0M
2021-03-08 8.85 8.85 8.85 8.85 0.0M
2021-03-05 8.80 8.80 8.80 8.80 0.0M
2021-03-04 8.70 8.70 8.70 8.70 0.0M
2021-03-03 8.70 8.70 8.70 8.70 0.0M
2021-03-02 8.65 8.65 8.65 8.65 0.0M
2021-03-01 8.50 8.50 8.50 8.50 0.0M
2021-02-26 8.45 8.45 8.45 8.45 0.0M
2021-02-25 8.55 8.55 8.55 8.55 0.0M
2021-02-24 8.70 8.70 8.70 8.70 0.0M
2021-02-23 8.65 8.65 8.65 8.65 0.0M
2021-02-22 8.75 8.75 8.75 8.75 0.0M
2021-02-19 8.70 8.70 8.70 8.70 0.0M
2021-02-18 8.65 8.75 8.65 8.75 0.0M
2021-02-17 8.60 8.65 8.60 8.65 0.0M
2021-02-16 8.55 8.55 8.55 8.55 0.0M
2021-02-15 8.40 8.45 8.40 8.45 0.0M
2021-02-12 8.30 8.30 8.30 8.30 0.0M
2021-02-11 8.45 8.45 8.45 8.45 0.0M
2021-02-10 8.45 8.45 8.45 8.45 0.0M
2021-02-09 8.30 8.30 8.30 8.30 0.0M
2021-02-08 8.40 8.40 8.35 8.35 0.0M
2021-02-05 8.30 8.45 8.30 8.45 0.0M
2021-02-04 8.10 8.10 8.10 8.10 0.0M
2021-02-03 8.15 8.15 8.15 8.15 0.0M
2021-02-02 8.05 8.05 8.05 8.05 0.0M
2021-02-01 7.80 7.95 7.80 7.95 0.0M
2021-01-29 7.85 7.85 7.85 7.85 0.0M
2021-01-28 7.55 7.95 7.55 7.95 0.0M
2021-01-27 7.65 7.75 7.65 7.75 0.0M
2021-01-26 7.55 7.65 7.55 7.65 0.0M
2021-01-25 7.65 7.65 7.65 7.65 0.0M
2021-01-22 7.55 7.55 7.55 7.55 0.0M
2021-01-21 7.55 7.55 7.55 7.55 0.0M
2021-01-20 7.50 7.50 7.50 7.50 0.0M
2021-01-19 7.60 7.60 7.60 7.60 0.0M
2021-01-18 7.50 7.50 7.50 7.50 0.0M
2021-01-15 7.60 7.60 7.60 7.60 0.0M
2021-01-14 7.55 7.55 7.55 7.55 0.0M
2021-01-13 7.44 7.44 7.44 7.44 0.0M
2021-01-12 7.60 7.60 7.60 7.60 0.0M
2021-01-11 7.55 7.55 7.55 7.55 0.0M
2021-01-08 7.53 7.53 7.53 7.53 0.0M
2021-01-07 7.60 7.69 7.60 7.69 0.0M
2021-01-06 7.54 7.54 7.54 7.54 0.0M
2021-01-05 7.49 7.49 7.49 7.49 0.0M
2021-01-04 7.48 7.48 7.48 7.48 0.0M