tick Trading Software AG (FRA:TBX0)
Germany
· Delayed Price · Currency is EUR 7.80
-0.95 (-10.86%)
Apr 29, 2026, 12:44 PM CET
tick Trading Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | -7.56% | 900 |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.75 | -5.49% | - |
| Apr 27, 2026 | 8.55 | 9.10 | 8.55 | 9.10 | 8.20 | 10.30% | 900 |
| Apr 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.43 | -3.51% | - |
| Apr 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 7.70 | -4.47% | - |
| Apr 22, 2026 | 8.25 | 8.95 | 8.25 | 8.95 | 8.07 | 2.29% | 494 |
| Apr 21, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 7.89 | 2.94% | 1,490 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.66 | - | - |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.66 | - | - |
| Apr 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.66 | -3.41% | - |
| Apr 15, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 7.93 | 2.33% | 125 |
| Apr 14, 2026 | 8.20 | 8.60 | 8.20 | 8.60 | 7.75 | 4.88% | 1,000 |
| Apr 13, 2026 | 7.75 | 8.20 | 7.75 | 8.20 | 7.39 | -2.38% | - |
| Apr 10, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 7.57 | 4.35% | - |
| Apr 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.25 | -0.62% | - |
| Apr 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.30 | 1.89% | - |
| Apr 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | 2.58% | - |
| Apr 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.98 | -2.52% | - |
| Apr 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | 0.63% | - |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.12 | 1.94% | - |
| Mar 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.98 | -3.13% | - |
| Mar 27, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 7.21 | 5.26% | 1,000 |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 6.85 | 5.56% | - |
| Mar 25, 2026 | 7.75 | 7.75 | 7.20 | 7.20 | 6.49 | -7.10% | 300 |
| Mar 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.98 | -2.52% | - |
| Mar 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | - | - |
| Mar 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | -1.24% | - |
| Mar 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.25 | 1.90% | - |
| Mar 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.12 | -0.63% | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | - | - |
| Mar 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | 2.58% | - |
| Mar 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.98 | 1.31% | - |
| Mar 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | -1.29% | - |
| Mar 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.98 | -2.52% | - |
| Mar 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | - | - |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | -0.62% | - |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.21 | - | - |
| Mar 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.21 | - | - |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.21 | -3.61% | - |
| Mar 3, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 7.48 | 3.75% | 100 |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.21 | - | - |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.21 | -0.62% | 3,260 |
| Feb 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.25 | -4.17% | - |
| Feb 25, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 7.57 | 4.35% | 1,325 |
| Feb 24, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.25 | -0.62% | - |
| Feb 23, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.30 | 2.53% | - |
| Feb 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.12 | -1.25% | - |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.21 | -0.62% | - |
| Feb 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.25 | 0.63% | - |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.21 | -2.44% | - |
| Feb 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.39 | 5.81% | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 6.98 | -2.52% | - |
| Feb 12, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | 7.16 | - | 3,666 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.16 | 7.43% | 380 |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 6.67 | -6.92% | - |
| Feb 9, 2026 | 7.40 | 7.95 | 7.40 | 7.95 | 7.16 | 1.92% | 1,000 |
| Feb 6, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.03 | 4.00% | 50 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 6.76 | -1.32% | 783 |
| Feb 4, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 6.85 | -0.65% | 601 |
| Feb 3, 2026 | 8.20 | 8.20 | 7.65 | 7.65 | 6.89 | -6.71% | 1,650 |
| Feb 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.39 | -0.61% | - |
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.43 | -1.20% | - |
| Jan 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.52 | 1.83% | - |
| Jan 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.39 | - | - |
| Jan 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.39 | - | - |
| Jan 26, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 7.39 | - | 454 |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.39 | 0.61% | - |
| Jan 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.34 | - | - |
| Jan 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.34 | - | - |
| Jan 20, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 7.34 | 3.82% | - |
| Jan 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | - | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | - | - |
| Jan 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | - | - |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | -0.63% | - |
| Jan 13, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.12 | 0.64% | 100 |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | - | - |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | - | - |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | - | - |
| Jan 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | - | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.07 | -5.99% | - |
| Jan 5, 2026 | 7.80 | 8.35 | 7.80 | 8.35 | 7.52 | 1.21% | 846 |
| Jan 2, 2026 | 7.70 | 8.25 | 7.70 | 8.25 | 7.43 | 7.14% | 150 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 6.94 | -0.65% | - |
| Dec 29, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 6.98 | 1.31% | 100 |
| Dec 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | - | - |
| Dec 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | -0.65% | - |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 6.94 | 0.65% | 730 |
| Dec 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | - | - |
| Dec 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | -0.65% | - |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 6.94 | -6.67% | - |
| Dec 15, 2025 | 7.65 | 8.25 | 7.65 | 8.25 | 7.43 | 7.14% | 100 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 6.94 | -0.65% | - |
| Dec 11, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 6.98 | 1.31% | - |
| Dec 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | - | - |
| Dec 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | -1.29% | - |
| Dec 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 6.98 | 1.31% | - |
| Dec 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | -1.29% | - |
| Dec 4, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 6.98 | 1.31% | - |
| Dec 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | - | - |
| Dec 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 6.89 | - | - |