Talgo, S.A. (XTG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:45PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.4050 | 4.4050 | 4.3750 | 4.3750 | 4.3750 | 569 |
| 08 May 2024 | 4.3700 | 4.3950 | 4.3700 | 4.3800 | 4.3800 | - |
| 07 May 2024 | 4.3950 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 569 |
| 06 May 2024 | 4.3750 | 4.3750 | 4.3400 | 4.3400 | 4.3400 | - |
| 03 May 2024 | 4.3950 | 4.3950 | 4.3450 | 4.3450 | 4.3450 | - |
| 02 May 2024 | 4.3850 | 4.3850 | 4.3400 | 4.3400 | 4.3400 | - |
| 30 Apr 2024 | 4.5100 | 4.5100 | 4.4000 | 4.4000 | 4.4000 | - |
| 29 Apr 2024 | 4.3950 | 4.3950 | 4.3800 | 4.3800 | 4.3800 | - |
| 26 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 25 Apr 2024 | 4.3700 | 4.3700 | 4.3450 | 4.3450 | 4.3450 | - |
| 24 Apr 2024 | 4.4050 | 4.4050 | 4.3400 | 4.3900 | 4.3900 | - |
| 23 Apr 2024 | 4.5000 | 4.5000 | 4.3600 | 4.3650 | 4.3650 | - |
| 22 Apr 2024 | 4.4050 | 4.4050 | 4.3500 | 4.3600 | 4.3600 | - |
| 19 Apr 2024 | 4.3650 | 4.3650 | 4.3200 | 4.3500 | 4.3500 | - |
| 18 Apr 2024 | 4.4750 | 4.4750 | 4.3750 | 4.3800 | 4.3800 | - |
| 17 Apr 2024 | 4.3400 | 4.3850 | 4.2950 | 4.3850 | 4.3850 | - |
| 16 Apr 2024 | 4.0850 | 4.2900 | 4.0850 | 4.2900 | 4.2900 | - |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.1150 | 4.1150 | 4.1150 | - |
| 12 Apr 2024 | 4.2900 | 4.2900 | 4.1450 | 4.1450 | 4.1450 | - |
| 11 Apr 2024 | 4.2800 | 4.2800 | 4.2100 | 4.2100 | 4.2100 | - |
| 10 Apr 2024 | 4.3050 | 4.3050 | 4.1950 | 4.2350 | 4.2350 | - |
| 09 Apr 2024 | 4.3550 | 4.3550 | 4.2400 | 4.2400 | 4.2400 | - |
| 08 Apr 2024 | 4.4200 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | - |
| 05 Apr 2024 | 4.4000 | 4.4400 | 4.3400 | 4.3850 | 4.3850 | - |
| 04 Apr 2024 | 4.3550 | 4.3550 | 4.3250 | 4.3400 | 4.3400 | - |
| 03 Apr 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | - |
| 02 Apr 2024 | 4.4750 | 4.4750 | 4.3500 | 4.3800 | 4.3800 | - |
| 28 Mar 2024 | 4.4300 | 4.4450 | 4.3900 | 4.4450 | 4.4450 | - |
| 27 Mar 2024 | 4.4950 | 4.4950 | 4.3600 | 4.3800 | 4.3800 | - |
| 26 Mar 2024 | 4.4650 | 4.4900 | 4.3750 | 4.4050 | 4.4050 | 1,000 |
| 25 Mar 2024 | 4.2150 | 4.5300 | 4.2150 | 4.3950 | 4.3950 | 1,500 |
| 22 Mar 2024 | 4.2050 | 4.2050 | 4.1800 | 4.1800 | 4.1800 | - |
| 21 Mar 2024 | 4.3100 | 4.3100 | 4.1750 | 4.1900 | 4.1900 | - |
| 20 Mar 2024 | 4.2850 | 4.2900 | 4.2100 | 4.2100 | 4.2100 | - |
| 19 Mar 2024 | 4.2100 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | - |
| 18 Mar 2024 | 4.2350 | 4.2350 | 4.1800 | 4.1800 | 4.1800 | - |
| 15 Mar 2024 | 4.2050 | 4.2100 | 4.1750 | 4.1850 | 4.1850 | - |
| 14 Mar 2024 | 4.2300 | 4.2300 | 4.1700 | 4.1750 | 4.1750 | - |
| 13 Mar 2024 | 4.2450 | 4.2450 | 4.1700 | 4.1700 | 4.1700 | - |
| 12 Mar 2024 | 4.2550 | 4.2550 | 4.1700 | 4.1800 | 4.1800 | - |
| 11 Mar 2024 | 4.4050 | 4.4050 | 4.1500 | 4.1950 | 4.1950 | - |
| 08 Mar 2024 | 4.8350 | 4.8350 | 4.1400 | 4.1800 | 4.1800 | 500 |
| 07 Mar 2024 | 4.1350 | 4.2800 | 4.1200 | 4.2800 | 4.2800 | - |
| 06 Mar 2024 | 4.2700 | 4.4500 | 4.0850 | 4.0850 | 4.0850 | - |
| 05 Mar 2024 | 4.2350 | 4.2350 | 4.1350 | 4.1350 | 4.1350 | - |
| 04 Mar 2024 | 4.0900 | 4.2050 | 4.0500 | 4.2050 | 4.2050 | - |
| 01 Mar 2024 | 4.2600 | 4.2600 | 4.0950 | 4.0950 | 4.0950 | - |
| 29 Feb 2024 | 4.2700 | 4.2700 | 4.2150 | 4.2150 | 4.2150 | - |
| 28 Feb 2024 | 4.3000 | 4.3000 | 4.2300 | 4.2300 | 4.2300 | - |
| 27 Feb 2024 | 4.3900 | 4.3900 | 4.2700 | 4.2750 | 4.2750 | - |
| 26 Feb 2024 | 4.4200 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | - |
| 23 Feb 2024 | 4.4800 | 4.4800 | 4.3750 | 4.3750 | 4.3750 | - |
| 22 Feb 2024 | 4.5700 | 4.5700 | 4.3900 | 4.4450 | 4.4450 | - |
| 21 Feb 2024 | 4.5500 | 4.5500 | 4.4700 | 4.4700 | 4.4700 | - |
| 20 Feb 2024 | 4.4800 | 4.5050 | 4.4600 | 4.5050 | 4.5050 | - |
| 19 Feb 2024 | 4.5200 | 4.5200 | 4.4300 | 4.4600 | 4.4600 | - |
| 16 Feb 2024 | 4.6000 | 4.6050 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 Feb 2024 | 4.5500 | 4.5500 | 4.5050 | 4.5200 | 4.5200 | - |
| 14 Feb 2024 | 4.5350 | 4.5350 | 4.4950 | 4.5050 | 4.5050 | - |
| 13 Feb 2024 | 4.4350 | 4.5000 | 4.3850 | 4.5000 | 4.5000 | - |
| 12 Feb 2024 | 4.4650 | 4.5900 | 4.4100 | 4.4100 | 4.4100 | 1 |
| 09 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 08 Feb 2024 | 4.3650 | 4.3850 | 4.3150 | 4.3850 | 4.3850 | - |
| 07 Feb 2024 | 4.3350 | 4.3350 | 4.3150 | 4.3200 | 4.3200 | - |
| 06 Feb 2024 | 4.3500 | 4.3500 | 4.2550 | 4.3200 | 4.3200 | - |
| 05 Feb 2024 | 4.3150 | 4.3700 | 4.2500 | 4.2900 | 4.2900 | 50 |
| 02 Feb 2024 | 4.2250 | 4.3050 | 4.1600 | 4.2750 | 4.2750 | - |
| 01 Feb 2024 | 4.1600 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | - |
| 31 Jan 2024 | 4.1350 | 4.1450 | 4.1100 | 4.1350 | 4.1350 | - |
| 30 Jan 2024 | 4.1100 | 4.1300 | 4.1050 | 4.1050 | 4.1050 | - |
| 29 Jan 2024 | 4.1250 | 4.1250 | 4.0850 | 4.0850 | 4.0850 | - |
| 26 Jan 2024 | 4.1550 | 4.1550 | 4.1000 | 4.1050 | 4.1050 | - |
| 25 Jan 2024 | 4.1750 | 4.1750 | 4.1250 | 4.1300 | 4.1300 | - |
| 24 Jan 2024 | 4.1950 | 4.1950 | 4.1150 | 4.1450 | 4.1450 | - |
| 23 Jan 2024 | 4.1650 | 4.1650 | 4.0850 | 4.1050 | 4.1050 | - |
| 22 Jan 2024 | 4.1600 | 4.1600 | 4.1200 | 4.1300 | 4.1300 | - |
| 19 Jan 2024 | 4.1900 | 4.1950 | 4.1100 | 4.1100 | 4.1100 | - |
| 18 Jan 2024 | 4.3050 | 4.3050 | 4.1450 | 4.1450 | 4.1450 | - |
| 17 Jan 2024 | 4.3100 | 4.3300 | 4.2300 | 4.2600 | 4.2600 | - |
| 16 Jan 2024 | 4.3900 | 4.3900 | 4.3400 | 4.3400 | 4.3400 | - |
| 15 Jan 2024 | 4.4000 | 4.4000 | 4.3550 | 4.3600 | 4.3600 | - |
| 12 Jan 2024 | 4.4150 | 4.4150 | 4.3650 | 4.3650 | 4.3650 | - |
| 11 Jan 2024 | 4.4050 | 4.4050 | 4.3500 | 4.3500 | 4.3500 | - |
| 10 Jan 2024 | 4.3450 | 4.3550 | 4.3300 | 4.3300 | 4.3300 | - |
| 09 Jan 2024 | 4.3900 | 4.3950 | 4.3200 | 4.3200 | 4.3200 | 3 |
| 08 Jan 2024 | 4.3800 | 4.3800 | 4.3300 | 4.3450 | 4.3450 | - |
| 05 Jan 2024 | 4.3300 | 4.3550 | 4.2600 | 4.3500 | 4.3500 | - |
| 04 Jan 2024 | 4.2850 | 4.3150 | 4.2600 | 4.3100 | 4.3100 | - |
| 03 Jan 2024 | 4.3550 | 4.3550 | 4.2550 | 4.2550 | 4.2550 | - |
| 02 Jan 2024 | 4.3300 | 4.3700 | 4.2850 | 4.3100 | 4.3100 | - |
| 29 Dec 2023 | 4.4700 | 4.4750 | 4.4150 | 4.4150 | 4.4150 | - |
| 28 Dec 2023 | 4.4550 | 4.4550 | 4.4100 | 4.4250 | 4.4250 | - |
| 27 Dec 2023 | 4.3600 | 4.4850 | 4.3400 | 4.4000 | 4.4000 | 55 |
| 22 Dec 2023 | 4.3350 | 4.3350 | 4.2900 | 4.3200 | 4.3200 | - |
| 21 Dec 2023 | 4.3300 | 4.3300 | 4.2650 | 4.3100 | 4.3100 | - |
| 20 Dec 2023 | 4.3200 | 4.3200 | 4.2800 | 4.3200 | 4.3200 | - |
| 19 Dec 2023 | 4.3300 | 4.3300 | 4.2650 | 4.2800 | 4.2800 | - |
| 18 Dec 2023 | 4.2500 | 4.3000 | 4.2350 | 4.2500 | 4.2500 | - |
| 15 Dec 2023 | 4.2900 | 4.3100 | 4.2350 | 4.2500 | 4.2500 | - |
| 14 Dec 2023 | 4.2350 | 4.2450 | 4.2000 | 4.2450 | 4.2450 | - |
| *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.