Canada markets closed

TGS ASA (TGC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
10.36+0.11 (+1.07%)
At close: 03:26PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.3310.5210.3310.3610.36-
May 02, 202410.5410.6210.2510.2510.25-
Apr 30, 202410.9211.0310.7010.7010.70-
Apr 29, 202411.0011.0010.8210.9210.92-
Apr 26, 202410.7711.0410.6110.9610.96-
Apr 25, 202410.6510.7310.6010.6210.62-
Apr 24, 202410.7310.8110.6810.6810.68-
Apr 23, 202410.9210.9210.6310.7610.76-
Apr 22, 202411.0211.0210.8110.8110.81-
Apr 19, 202411.0311.0310.8910.9610.96-
Apr 18, 202411.4111.4111.0411.1011.10-
Apr 17, 202411.1411.4611.1411.3411.34500
Apr 16, 202411.4411.5511.3011.3011.30-
Apr 15, 202411.7611.7611.4011.5511.55-
Apr 12, 202411.4711.7711.4711.7211.72-
Apr 11, 202411.4011.5111.3711.3911.39-
Apr 10, 202411.2711.5411.1511.3711.37-
Apr 09, 202410.2711.7810.2711.3711.37600
Apr 08, 202410.3910.3910.1410.3310.33-
Apr 05, 202410.2310.4210.2110.3810.38-
Apr 04, 202410.4210.5010.3410.5010.50-
Apr 03, 202410.2810.4010.1510.4010.40-
Apr 02, 202410.1210.3610.1210.3110.31-
Mar 28, 202410.1010.1710.1010.1710.17-
Mar 27, 202410.1410.149.9810.1010.10-
Mar 26, 202410.1210.2210.0110.2210.2250
Mar 25, 20249.699.889.699.889.88-
Mar 22, 20249.699.779.659.779.77-
Mar 21, 20249.569.769.569.769.76-
Mar 20, 20249.449.529.449.499.49-
Mar 19, 20249.539.539.359.449.44-
Mar 18, 20249.499.589.449.549.54-
Mar 15, 20249.159.519.159.519.51-
Mar 14, 20249.419.519.189.189.18-
Mar 13, 20249.359.459.289.459.45-
Mar 12, 20249.149.379.149.269.26-
Mar 11, 20249.319.319.089.109.10-
Mar 08, 20249.529.529.349.349.34-
Mar 07, 20249.419.549.329.529.52-
Mar 06, 20248.959.358.959.319.31-
Mar 05, 20249.099.158.989.089.08-
Mar 04, 20249.309.439.109.179.17-
Mar 01, 20249.069.308.949.289.28-
Feb 29, 20248.829.068.719.069.06-
Feb 28, 20248.748.818.658.818.81-
Feb 27, 20248.698.738.658.738.73-
Feb 26, 20248.528.718.458.718.71-
Feb 23, 20248.718.718.488.568.56-
Feb 22, 20248.808.888.728.728.72-
Feb 22, 20241.47 Dividend
Feb 21, 20248.938.938.788.927.45-
Feb 20, 20249.049.048.858.907.43-
Feb 19, 20249.349.349.059.067.57-
Feb 16, 20248.769.258.769.257.73-
Feb 15, 20248.318.608.318.497.09-
Feb 14, 20248.668.668.418.417.03-
Feb 13, 20248.818.878.818.817.35-
Feb 12, 20248.458.798.418.777.32-
Feb 09, 20248.488.488.408.457.06-
Feb 08, 20248.448.488.358.467.07-
Feb 07, 20248.768.768.408.437.04-
Feb 06, 20248.478.738.348.737.29750
Feb 05, 20248.648.678.458.457.06-
Feb 02, 20248.888.888.668.707.27-
Feb 01, 20248.999.068.948.947.46-
Jan 31, 20248.869.098.869.067.57-
Jan 30, 20249.189.188.838.847.38-
Jan 29, 20249.349.459.159.157.64-
Jan 26, 20249.329.359.259.347.80-
Jan 25, 20249.169.359.169.357.81-
Jan 24, 20248.989.148.949.107.60-
Jan 23, 20248.949.018.848.857.39-
Jan 22, 20249.069.068.788.917.44100
Jan 19, 20249.419.418.958.957.48-
Jan 18, 20249.519.559.269.287.75-
Jan 17, 20249.609.609.369.367.82-
Jan 16, 20249.489.769.369.748.13-
Jan 15, 20249.539.539.409.537.96-
Jan 12, 20249.899.909.599.768.15-
Jan 11, 20249.819.869.779.858.23-
Jan 10, 20249.739.739.559.728.11300
Jan 09, 202410.7510.759.729.748.14-
Jan 08, 202411.5411.5411.1911.249.39100
Jan 05, 202411.8311.8311.6511.659.73-
Jan 04, 202411.8212.0411.8011.809.86-
Jan 03, 202411.8011.8011.5311.629.7150
Jan 02, 202411.6111.6111.6111.619.70-
Dec 29, 202311.8611.8611.7811.789.84-
Dec 28, 202312.1812.1811.6411.649.722,500
Dec 27, 202311.9412.2511.9412.2510.231,000
Dec 22, 202311.6411.6411.6411.649.72-
Dec 21, 202311.2811.2811.2811.289.42-
Dec 20, 202311.6111.6111.6111.619.70-
Dec 19, 202311.5611.5611.3911.439.55-
Dec 18, 202310.9410.9410.9410.949.14-
Dec 15, 202311.0211.2211.0211.029.20-
Dec 14, 202310.2810.6710.2810.638.88-
Dec 13, 202310.1310.349.9510.268.57-
Dec 12, 202310.6310.6310.0110.018.36-
Dec 11, 202310.7010.7010.5810.598.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...