UK markets open in 1 hour 6 minutes
NIKKEI 225
38,294.63 -540.47 (-1.39%) HANG SENG
18,379.59 -99.78 (-0.54%) CRUDE OIL
77.96 -0.42 (-0.54%) GOLD FUTURES
2,328.00 +3.80 (+0.16%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,121.71 -782.16 (-1.54%)
Trigano SA (TGO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 06 May 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 03 May 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 02 May 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 30 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 29 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 26 Apr 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 25 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 24 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 23 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 22 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 19 Apr 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 18 Apr 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 17 Apr 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 16 Apr 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 15 Apr 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| 12 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 11 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 10 Apr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| 09 Apr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 08 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 05 Apr 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 04 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 03 Apr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 02 Apr 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| 28 Mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 27 Mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| 26 Mar 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 25 Mar 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| 22 Mar 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 21 Mar 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 20 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 19 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 18 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 15 Mar 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 14 Mar 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 13 Mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 12 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 11 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 08 Mar 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| 07 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 06 Mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 05 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 04 Mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 01 Mar 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 29 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 28 Feb 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 27 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 26 Feb 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 23 Feb 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 22 Feb 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 21 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 20 Feb 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 19 Feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 16 Feb 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 15 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 14 Feb 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 13 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 12 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 09 Feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 08 Feb 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 07 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 06 Feb 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 05 Feb 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 02 Feb 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 01 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 31 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 30 Jan 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 29 Jan 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 26 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 25 Jan 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 24 Jan 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 23 Jan 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 22 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 19 Jan 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 18 Jan 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 17 Jan 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 17 Jan 2024 | 1.75 Dividend | |||||
| 16 Jan 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 140.45 | - |
| 15 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 141.73 | - |
| 12 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 141.73 | - |
| 11 Jan 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 140.15 | - |
| 10 Jan 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 142.03 | - |
| 09 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.22 | - |
| 08 Jan 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 138.47 | - |
| 05 Jan 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 138.47 | - |
| 04 Jan 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 139.86 | - |
| 03 Jan 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 144.30 | - |
| 02 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 145.68 | - |
| 29 Dec 2023 | 148.70 | 148.70 | 148.70 | 148.70 | 146.87 | - |
| 28 Dec 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 147.56 | - |
| 27 Dec 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 145.19 | - |
| 22 Dec 2023 | 145.80 | 145.80 | 145.80 | 145.80 | 144.01 | - |
| 21 Dec 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 144.20 | - |
| 20 Dec 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 144.40 | - |
| 19 Dec 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 140.15 | - |
| 18 Dec 2023 | 141.20 | 141.20 | 141.20 | 141.20 | 139.46 | - |
| 15 Dec 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 139.56 | - |
| 14 Dec 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 134.72 | - |
| 13 Dec 2023 | 136.30 | 136.30 | 136.30 | 136.30 | 134.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.