TKH Group N.V. (0NO1.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

38.53

+0.62

(+1.63%)

At close: 06:19PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	40.22	40.60	39.86	39.92	39.92	8,331
23 Apr 2024	40.38	40.46	39.66	39.99	39.99	4,683
22 Apr 2024	40.00	40.68	39.36	39.97	39.97	6,470
19 Apr 2024	40.59	40.68	40.20	40.33	40.33	4,302
18 Apr 2024	40.41	41.04	40.16	40.68	40.68	7,335
17 Apr 2024	40.10	40.78	39.94	40.52	40.52	3,041
16 Apr 2024	40.20	40.96	39.68	40.21	40.21	5,923
15 Apr 2024	40.49	40.98	40.44	40.53	40.53	16,286
12 Apr 2024	42.01	41.80	40.54	40.76	40.76	19,903
11 Apr 2024	41.43	41.84	40.94	41.21	41.21	17,775
10 Apr 2024	40.82	41.42	40.50	41.42	41.42	21,052
09 Apr 2024	40.57	41.12	40.32	40.76	40.76	14,963
08 Apr 2024	39.61	40.64	39.18	40.17	40.17	33,964
05 Apr 2024	39.30	39.58	38.46	39.46	39.46	7,801
04 Apr 2024	39.22	39.58	38.98	39.32	39.32	5,270
03 Apr 2024	38.85	39.22	38.12	38.96	38.96	12,217
02 Apr 2024	39.50	39.92	38.70	39.74	39.74	17,548
28 Mar 2024	39.20	39.58	39.00	39.49	39.49	6,062
27 Mar 2024	38.52	39.22	38.86	39.06	39.06	3,426
26 Mar 2024	38.85	39.30	38.70	38.74	38.74	14,997
25 Mar 2024	38.19	38.60	37.78	38.30	38.30	14,732
22 Mar 2024	37.88	38.30	37.60	38.13	38.13	29,906
21 Mar 2024	37.25	37.78	37.08	37.18	37.18	15,241
20 Mar 2024	36.92	37.28	36.50	37.05	37.05	9,804
19 Mar 2024	36.55	36.84	36.46	36.76	36.76	7,645
18 Mar 2024	36.80	36.98	36.58	36.70	36.70	4,015
15 Mar 2024	37.04	37.04	36.70	36.78	36.78	3,994
14 Mar 2024	37.29	37.38	36.90	36.93	36.93	3,940
13 Mar 2024	37.37	37.36	37.00	37.21	37.21	8,505
12 Mar 2024	37.21	37.34	36.94	37.00	37.00	4,001
11 Mar 2024	37.88	37.96	36.96	37.01	37.01	12,251
08 Mar 2024	38.91	38.76	37.36	37.65	37.65	7,038
07 Mar 2024	38.46	38.84	37.94	38.61	38.61	12,105
06 Mar 2024	37.23	38.50	37.12	38.11	38.11	60,616
05 Mar 2024	39.61	40.34	36.72	39.20	39.20	124,473
04 Mar 2024	39.30	39.82	38.90	39.54	39.54	11,489
01 Mar 2024	38.95	39.10	38.46	38.79	38.79	7,002
29 Feb 2024	38.29	38.66	38.08	38.12	38.12	11,374
28 Feb 2024	38.99	39.08	37.72	38.72	38.72	7,960
27 Feb 2024	38.74	39.28	38.68	39.14	39.14	8,242
26 Feb 2024	38.33	38.84	38.32	38.32	38.32	4,803
23 Feb 2024	38.99	38.68	38.18	38.66	38.66	6,950
22 Feb 2024	38.05	38.56	38.10	38.50	38.50	5,188
21 Feb 2024	37.90	37.92	37.64	37.76	37.76	7,280
20 Feb 2024	38.31	38.14	37.34	37.62	37.62	2,421
19 Feb 2024	38.29	38.58	37.84	38.24	38.24	1,915
16 Feb 2024	38.19	38.74	38.00	38.30	38.30	20,911
15 Feb 2024	38.01	38.12	37.76	38.00	38.00	2,814
14 Feb 2024	37.10	37.82	36.98	37.55	37.55	10,155
13 Feb 2024	37.98	37.56	36.70	37.54	37.54	9,182
12 Feb 2024	36.71	38.08	36.86	37.63	37.63	16,271
09 Feb 2024	36.75	37.10	36.46	36.75	36.75	2,365
08 Feb 2024	36.20	36.52	35.96	36.00	36.00	8,522
07 Feb 2024	37.00	36.84	35.70	35.94	35.94	7,335
06 Feb 2024	36.49	36.86	36.40	36.74	36.74	6,338
05 Feb 2024	37.21	37.02	36.60	36.74	36.74	5,183
02 Feb 2024	37.29	37.52	37.10	37.20	37.20	465
01 Feb 2024	37.60	37.58	37.22	37.44	37.44	1,651
31 Jan 2024	37.12	37.48	37.00	37.37	37.37	6,841
30 Jan 2024	37.49	37.46	37.12	37.19	37.19	7,908
29 Jan 2024	37.96	38.04	37.02	37.11	37.11	15,646
26 Jan 2024	37.29	37.82	36.92	37.67	37.67	9,610
25 Jan 2024	38.09	37.98	37.20	37.44	37.44	6,220
24 Jan 2024	37.21	37.86	37.10	37.86	37.86	14,525
23 Jan 2024	37.00	37.18	36.52	37.08	37.08	11,590
22 Jan 2024	36.20	37.10	35.98	36.86	36.86	3,982
19 Jan 2024	36.80	37.04	36.20	36.44	36.44	8,428
18 Jan 2024	36.26	36.78	36.02	36.64	36.64	288,215
17 Jan 2024	36.04	36.30	35.56	35.75	35.75	26,299
16 Jan 2024	37.00	37.10	36.30	36.88	36.88	16,901
15 Jan 2024	37.00	37.32	37.00	37.14	37.14	1,855
12 Jan 2024	36.80	37.44	36.60	37.21	37.21	30,413
11 Jan 2024	37.18	37.18	36.60	36.75	36.75	713,617
10 Jan 2024	37.29	37.30	36.80	37.02	37.02	5,606
09 Jan 2024	37.39	37.64	37.12	37.28	37.28	340,023
08 Jan 2024	37.84	37.42	36.92	37.42	37.42	7,961
05 Jan 2024	37.64	37.40	36.80	37.19	37.19	8,918
04 Jan 2024	37.45	38.08	37.46	37.66	37.66	22,716
03 Jan 2024	39.63	39.68	37.80	38.04	38.04	12,202
02 Jan 2024	39.77	39.98	39.28	39.63	39.63	12,381
29 Dec 2023	39.79	39.76	39.40	39.56	39.56	14,744
28 Dec 2023	39.75	39.80	39.38	39.53	39.53	5,153
27 Dec 2023	39.54	39.86	39.24	39.64	39.64	4,430
22 Dec 2023	39.61	39.70	39.16	39.60	39.60	7,049
21 Dec 2023	39.61	39.88	39.24	39.62	39.62	14,047
20 Dec 2023	39.50	40.12	39.44	39.94	39.94	27,469
19 Dec 2023	39.61	39.94	39.14	39.86	39.86	18,904
18 Dec 2023	39.50	40.28	39.20	39.32	39.32	44,882
15 Dec 2023	39.89	40.44	39.42	40.00	40.00	35,962
14 Dec 2023	38.01	39.74	37.74	38.56	38.56	37,370
13 Dec 2023	38.25	38.44	37.74	37.74	37.74	6,364
12 Dec 2023	37.68	38.24	37.70	38.06	38.06	12,324
11 Dec 2023	37.94	38.10	37.60	37.98	37.98	6,820
08 Dec 2023	37.70	38.04	37.52	37.84	37.84	11,635
07 Dec 2023	36.80	37.78	36.68	37.66	37.66	7,245
06 Dec 2023	36.82	37.16	36.20	37.10	37.10	12,758
05 Dec 2023	35.97	36.50	35.56	36.42	36.42	4,934
04 Dec 2023	36.75	37.02	35.76	36.27	36.27	95,801
01 Dec 2023	36.63	37.00	36.42	36.58	36.58	8,564
30 Nov 2023	37.21	38.50	36.56	36.89	36.89	34,471
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6508+0.0008(+0.12%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.21-0.60(-0.72%)

GOLD2,346.00+7.60(+0.33%)

Bitcoin AUD98,204.82-1,562.19(-1.57%)

TKH Group N.V. (0NO1.L)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6508
+0.0008(+0.12%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.21
-0.60(-0.72%)

GOLD
2,346.00
+7.60(+0.33%)

Bitcoin AUD
98,204.82
-1,562.19(-1.57%)