UK markets close in 4 hours 40 minutes

Talga Group Ltd (TGX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.43600.0000 (0.00%)
As of 11:22AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.44300.44300.43600.43600.4360109
08 May 20240.44300.44550.43550.43600.4360-
07 May 20240.44750.45050.44700.45000.4500-
06 May 20240.44400.44400.44350.44350.4435-
03 May 20240.44100.44750.44100.44700.4470-
02 May 20240.42900.43000.42900.43000.4300-
30 Apr 20240.44400.44400.43150.43150.4315-
29 Apr 20240.43000.43600.43000.43600.4360-
26 Apr 20240.42600.42600.42200.42200.4220-
25 Apr 20240.43200.43300.43000.43250.4325-
24 Apr 20240.43100.43100.42950.42950.4295-
23 Apr 20240.43500.43500.43300.43350.4335-
22 Apr 20240.42200.42250.42200.42200.4220-
19 Apr 20240.43050.43250.43050.43200.4320-
18 Apr 20240.45150.46800.45150.46800.4680-
17 Apr 20240.45100.46200.45050.46200.4620-
16 Apr 20240.45400.45400.44500.44600.4460-
15 Apr 20240.48300.48650.48300.48300.4830-
12 Apr 20240.45200.46150.45200.45200.4520-
11 Apr 20240.46700.48400.46350.46400.4640-
10 Apr 20240.45100.46600.44650.44650.4465-
09 Apr 20240.44600.45850.44100.44100.4410-
08 Apr 20240.42400.43700.42400.42750.4275-
05 Apr 20240.44200.44700.44200.44700.4470-
04 Apr 20240.44100.45300.44050.44050.4405-
03 Apr 20240.43000.43300.43000.43300.4330-
02 Apr 20240.45800.45800.45800.45800.4580-
28 Mar 20240.43850.43850.43800.43850.4385-
27 Mar 20240.43100.43600.43100.43100.4310-
26 Mar 20240.44450.44500.44450.44500.4450-
25 Mar 20240.45950.46550.45950.46000.4600-
22 Mar 20240.48600.48600.48100.48100.4810-
21 Mar 20240.49250.49250.48800.48800.4880-
20 Mar 20240.47900.49000.47900.49000.4900-
19 Mar 20240.48150.48750.48150.48200.4820-
18 Mar 20240.51400.52000.51400.51800.5180-
15 Mar 20240.51100.53100.51100.53100.5310-
14 Mar 20240.54000.54000.54000.54000.5400-
13 Mar 20240.53100.53100.52900.53100.5310-
12 Mar 20240.53000.53300.53000.53300.5330-
11 Mar 20240.52000.52000.52000.52000.5200-
08 Mar 20240.53700.53700.53700.53700.5370-
07 Mar 20240.54700.54700.54700.54700.5470-
06 Mar 20240.53100.53100.50800.51100.5110-
05 Mar 20240.50500.50500.50000.50000.5000-
04 Mar 20240.50100.50100.48400.48400.4840-
01 Mar 20240.53200.53200.53100.53200.5320-
29 Feb 20240.53400.54200.53400.54200.5420-
28 Feb 20240.54500.55200.54400.55200.5520-
27 Feb 20240.52700.53900.52300.53900.5390-
26 Feb 20240.57000.57600.57000.57500.5750-
23 Feb 20240.51000.51000.49450.50400.5040-
22 Feb 20240.49800.51100.49800.51100.5110-
21 Feb 20240.44650.45500.44650.45500.4550-
20 Feb 20240.44100.44150.44100.44100.4410-
19 Feb 20240.45800.46400.45800.45850.4585-
16 Feb 20240.43600.44000.43600.43950.4395-
15 Feb 20240.39900.39900.39800.39800.3980-
14 Feb 20240.37000.37000.37000.37000.3700-
13 Feb 20240.35900.35900.35900.35900.3590-
12 Feb 20240.37800.38300.37800.38300.3830-
09 Feb 20240.40500.40500.40500.40500.4050-
08 Feb 20240.39300.39400.39150.39400.3940-
07 Feb 20240.35700.36500.35700.36500.3650-
06 Feb 20240.35500.35500.35500.35500.3550-
05 Feb 20240.36100.36800.36100.36600.3660-
02 Feb 20240.36950.37800.36950.37350.3735-
01 Feb 20240.34550.35600.34500.35100.3510-
31 Jan 20240.36500.37600.36200.37600.3760-
30 Jan 20240.37300.37300.37300.37300.3730-
29 Jan 20240.38100.39900.38100.39750.3975-
26 Jan 20240.35200.35600.35150.35600.3560-
25 Jan 20240.34200.35800.34150.35800.3580-
24 Jan 20240.35500.36000.35350.36000.3600-
23 Jan 20240.35600.35700.35500.35700.3570-
22 Jan 20240.34150.34150.34050.34050.3405-
19 Jan 20240.36850.36900.36850.36850.3685-
18 Jan 20240.36850.37000.36850.37000.3700-
17 Jan 20240.37250.37250.37200.37200.3720-
16 Jan 20240.40000.40950.37850.37850.3785-
15 Jan 20240.40800.41500.40700.41500.4150-
12 Jan 20240.42450.42500.42450.42450.4245-
11 Jan 20240.42500.42550.42450.42550.4255-
10 Jan 20240.44450.44450.44100.44100.4410-
09 Jan 20240.44550.44550.44450.44550.4455-
08 Jan 20240.43550.44400.43500.44300.4430-
05 Jan 20240.44550.45350.44550.45350.4535-
04 Jan 20240.47250.47350.47000.47350.4735-
03 Jan 20240.47400.47450.47250.47250.4725-
02 Jan 20240.49950.50000.49850.49850.4985-
29 Dec 20230.48500.48500.48300.48300.4830-
28 Dec 20230.50200.50300.49950.50300.5030-
27 Dec 20230.49950.49950.49150.49150.4915-
22 Dec 20230.48300.48300.47900.47950.4795-
21 Dec 20230.48750.48850.47850.47850.4785-
20 Dec 20230.49900.49900.49200.49550.4955-
19 Dec 20230.49000.49200.49000.49000.4900-
18 Dec 20230.50900.50900.47900.47900.4790-
15 Dec 20230.47750.48750.47400.48050.4805-
14 Dec 20230.48000.48250.47350.47350.4735-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...