Trigano S.A. (TGO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 50 |
| May 03, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| May 02, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| Apr 30, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Apr 29, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| Apr 26, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Apr 25, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| Apr 24, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| Apr 23, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| Apr 22, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| Apr 19, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Apr 18, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 17, 2024 | 152.00 | 152.00 | 150.90 | 150.90 | 150.90 | 50 |
| Apr 16, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Apr 15, 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| Apr 12, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| Apr 11, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Apr 10, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| Apr 09, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Apr 08, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| Apr 05, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| Apr 04, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Apr 03, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| Apr 02, 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
| Mar 28, 2024 | 149.90 | 156.50 | 149.90 | 156.50 | 156.50 | 10 |
| Mar 27, 2024 | 146.40 | 148.30 | 146.40 | 148.30 | 148.30 | 10 |
| Mar 26, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| Mar 25, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 29 |
| Mar 22, 2024 | 146.10 | 146.10 | 145.60 | 145.60 | 145.60 | 500 |
| Mar 21, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| Mar 20, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| Mar 19, 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| Mar 18, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Mar 15, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| Mar 14, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| Mar 13, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Mar 12, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Mar 11, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| Mar 08, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Mar 07, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| Mar 06, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| Mar 05, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| Mar 04, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Mar 01, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| Feb 29, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 20 |
| Feb 28, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| Feb 27, 2024 | 148.80 | 149.10 | 148.80 | 149.10 | 149.10 | - |
| Feb 26, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| Feb 23, 2024 | 150.30 | 150.30 | 149.30 | 149.30 | 149.30 | 26 |
| Feb 22, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Feb 21, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| Feb 20, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| Feb 19, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| Feb 16, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| Feb 15, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| Feb 14, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Feb 13, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| Feb 12, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| Feb 09, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| Feb 08, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| Feb 07, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| Feb 06, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| Feb 05, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Feb 02, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| Feb 01, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| Jan 31, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| Jan 30, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Jan 29, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Jan 26, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| Jan 25, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| Jan 24, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Jan 23, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| Jan 22, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| Jan 19, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| Jan 18, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| Jan 17, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Jan 17, 2024 | 1.75 Dividend | |||||
| Jan 16, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 140.65 | - |
| Jan 15, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 141.44 | - |
| Jan 12, 2024 | 143.30 | 143.30 | 143.20 | 143.20 | 141.44 | 20 |
| Jan 11, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 139.86 | - |
| Jan 10, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 142.33 | - |
| Jan 09, 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 145.69 | 33 |
| Jan 08, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 138.08 | - |
| Jan 05, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 138.67 | - |
| Jan 04, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 139.76 | - |
| Jan 03, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.21 | - |
| Jan 02, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 145.88 | - |
| Dec 29, 2023 | 148.70 | 148.70 | 148.70 | 148.70 | 146.87 | - |
| Dec 28, 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 147.37 | - |
| Dec 27, 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 145.09 | - |
| Dec 22, 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.30 | - |
| Dec 21, 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.30 | - |
| Dec 20, 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 144.50 | - |
| Dec 19, 2023 | 142.30 | 142.30 | 142.30 | 142.30 | 140.55 | - |
| Dec 18, 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 139.76 | - |
| Dec 15, 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 139.56 | - |
| Dec 14, 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 134.72 | - |
| Dec 13, 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 135.12 | - |
| Dec 12, 2023 | 140.40 | 140.40 | 140.40 | 140.40 | 138.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.