Tencent Holdings Limited (FRA:NNN1)
Germany
· Delayed Price · Currency is EUR 52.50
+0.50 (0.96%)
Last updated: Apr 28, 2026, 4:45 PM CET
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | 57 |
| Apr 27, 2026 | 52.00 | 52.50 | 51.50 | 52.00 | 52.00 | -3.70% | 986 |
| Apr 24, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | 335 |
| Apr 23, 2026 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | -2.70% | 338 |
| Apr 22, 2026 | 55.00 | 56.00 | 54.50 | 55.50 | 55.50 | -0.89% | 608 |
| Apr 21, 2026 | 55.50 | 57.00 | 55.50 | 56.00 | 56.00 | -2.61% | 550 |
| Apr 20, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 1.77% | 2,850 |
| Apr 17, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | - | 373 |
| Apr 16, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 4.63% | 1,092 |
| Apr 15, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | 28 |
| Apr 14, 2026 | 52.50 | 55.00 | 52.50 | 54.00 | 54.00 | -1.82% | 159 |
| Apr 13, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 597 |
| Apr 10, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 200 |
| Apr 9, 2026 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 320 |
| Apr 8, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 4.67% | 195 |
| Apr 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 80 |
| Apr 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Apr 1, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | 801 |
| Mar 31, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | 2.83% | 1,265 |
| Mar 30, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | 81 |
| Mar 27, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | - | 38 |
| Mar 26, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.70% | 404 |
| Mar 25, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -0.89% | 90 |
| Mar 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Mar 23, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | -0.89% | 57 |
| Mar 20, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 93 |
| Mar 19, 2026 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | -2.63% | 518 |
| Mar 18, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -7.32% | 150 |
| Mar 17, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | -1.60% | 20 |
| Mar 16, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 3.31% | 50 |
| Mar 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 50 |
| Mar 12, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -1.64% | 32 |
| Mar 11, 2026 | 60.00 | 61.50 | 60.00 | 61.00 | 61.00 | -5.43% | 109 |
| Mar 10, 2026 | 60.00 | 64.50 | 60.00 | 64.50 | 64.50 | 10.26% | 144 |
| Mar 9, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | 3.54% | 1,618 |
| Mar 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Mar 5, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -0.88% | 204 |
| Mar 4, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 2.73% | 2,056 |
| Mar 3, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.90% | 107 |
| Mar 2, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -0.89% | 621 |
| Feb 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 434 |
| Feb 26, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -2.63% | 2,301 |
| Feb 25, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | -0.87% | 204 |
| Feb 24, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | -0.86% | 995 |
| Feb 23, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 0.87% | 1,078 |
| Feb 20, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | -1.71% | 115 |
| Feb 19, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 0.86% | 318 |
| Feb 18, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 1.75% | 112 |
| Feb 17, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | 733 |
| Feb 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 112 |
| Feb 13, 2026 | 57.00 | 58.00 | 56.50 | 58.00 | 58.00 | 1.75% | 822 |
| Feb 12, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -3.39% | 417 |
| Feb 11, 2026 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | - | 1,883 |
| Feb 10, 2026 | 59.00 | 59.50 | 58.00 | 59.00 | 59.00 | -3.28% | 253 |
| Feb 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 2.52% | 442 |
| Feb 6, 2026 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | -0.83% | 100 |
| Feb 5, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 0.84% | 1,457 |
| Feb 4, 2026 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -5.56% | 1,215 |
| Feb 3, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -3.08% | 106 |
| Feb 2, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 2.36% | 1,080 |
| Jan 30, 2026 | 65.00 | 65.50 | 63.50 | 63.50 | 63.50 | -5.22% | 1,055 |
| Jan 29, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | 170 |
| Jan 28, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 0.76% | 2,260 |
| Jan 27, 2026 | 65.00 | 66.50 | 64.50 | 66.00 | 66.00 | 3.13% | 2,330 |
| Jan 26, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | 660 |
| Jan 23, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - | 295 |
| Jan 22, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 421 |
| Jan 21, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 854 |
| Jan 20, 2026 | 66.00 | 66.50 | 64.50 | 66.50 | 66.50 | 0.76% | 1,108 |
| Jan 19, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -2.94% | 374 |
| Jan 16, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -1.45% | 170 |
| Jan 15, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 1,309 |
| Jan 14, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1.47% | 1,348 |
| Jan 13, 2026 | 68.00 | 69.50 | 68.00 | 68.00 | 68.00 | -1.45% | 527 |
| Jan 12, 2026 | 68.00 | 69.00 | 67.50 | 69.00 | 69.00 | 2.99% | 1,046 |
| Jan 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jan 8, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 52 |
| Jan 7, 2026 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | -0.73% | 146 |
| Jan 6, 2026 | 68.50 | 69.50 | 68.50 | 68.50 | 68.50 | - | 252 |
| Jan 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 170 |
| Jan 2, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 5.38% | 107 |
| Dec 30, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 0.78% | 60 |
| Dec 29, 2025 | 65.50 | 66.00 | 64.50 | 64.50 | 64.50 | -1.53% | 1,042 |
| Dec 23, 2025 | 65.50 | 66.50 | 65.50 | 65.50 | 65.50 | -2.24% | 55 |
| Dec 22, 2025 | 66.50 | 67.50 | 66.50 | 67.00 | 67.00 | - | 1,493 |
| Dec 19, 2025 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1.52% | 256 |
| Dec 18, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | -0.75% | 213 |
| Dec 17, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 3.91% | 1,034 |
| Dec 16, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 285 |
| Dec 15, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -2.26% | 619 |
| Dec 12, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | 1.53% | 733 |
| Dec 11, 2025 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 625 |
| Dec 10, 2025 | 65.50 | 66.50 | 65.50 | 66.00 | 66.00 | - | 2,034 |
| Dec 9, 2025 | 66.00 | 66.00 | 65.50 | 66.00 | 66.00 | -1.49% | 481 |
| Dec 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 1 |
| Dec 5, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 320 |
| Dec 4, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Dec 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Dec 2, 2025 | 68.00 | 69.00 | 67.50 | 67.50 | 67.50 | -0.74% | 1,545 |
| Dec 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 89 |