Timbercreek Financial Corp. (58O.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 19 |
| 30 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 29 Apr 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 19 |
| 29 Apr 2024 | 0.0575 Dividend | |||||
| 26 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9425 | - |
| 25 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9919 | - |
| 24 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0413 | - |
| 23 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9425 | - |
| 22 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9030 | - |
| 19 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9030 | - |
| 18 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8634 | - |
| 17 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9030 | - |
| 16 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9030 | - |
| 15 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9227 | - |
| 12 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9425 | - |
| 11 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9425 | - |
| 10 Apr 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 5.1896 | 150 |
| 09 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9919 | - |
| 08 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9919 | - |
| 05 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9919 | - |
| 04 Apr 2024 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | 5.3379 | 1,500 |
| 03 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0908 | - |
| 02 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1402 | - |
| 28 Mar 2024 | 5.1000 | 5.4500 | 5.1000 | 5.4500 | 5.3873 | 2,500 |
| 27 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0413 | - |
| 27 Mar 2024 | 0.0575 Dividend | |||||
| 26 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| 25 Mar 2024 | 5.1500 | 5.4000 | 5.1500 | 5.4000 | 5.2777 | 2,164 |
| 22 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0822 | - |
| 21 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0334 | - |
| 20 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9356 | - |
| 19 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9356 | 3,000 |
| 18 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9356 | - |
| 15 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| 14 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| 13 Mar 2024 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | 5.2288 | 750 |
| 12 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| 11 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8477 | - |
| 08 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8868 | - |
| 07 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8477 | - |
| 06 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8477 | - |
| 05 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9356 | - |
| 04 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9845 | - |
| 04 Mar 2024 | 0.0575 Dividend | |||||
| 01 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0260 | - |
| 29 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9294 | - |
| 28 Feb 2024 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | 5.2194 | 2,000 |
| 28 Feb 2024 | 0.0575 Dividend | |||||
| 27 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| 26 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| 23 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| 22 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| 21 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| 20 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6409 | - |
| 19 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6409 | - |
| 16 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6409 | - |
| 15 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| 14 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4690 | - |
| 13 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| 12 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| 09 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| 08 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| 07 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| 06 Feb 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5072 | - |
| 05 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6409 | - |
| 02 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5645 | - |
| 01 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5263 | - |
| 31 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6027 | - |
| 30 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6982 | - |
| 30 Jan 2024 | 0.0575 Dividend | |||||
| 29 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5478 | - |
| 26 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5101 | - |
| 25 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4535 | - |
| 24 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5101 | - |
| 23 Jan 2024 | 4.6800 | 4.9000 | 4.6800 | 4.9000 | 4.6233 | 95 |
| 22 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3780 | - |
| 19 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3214 | - |
| 18 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3025 | - |
| 17 Jan 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3591 | - |
| 16 Jan 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3591 | - |
| 15 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2836 | - |
| 12 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2836 | - |
| 11 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3025 | - |
| 10 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2836 | - |
| 09 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3025 | - |
| 08 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2459 | - |
| 05 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1704 | - |
| 04 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1515 | - |
| 03 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1893 | - |
| 02 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1893 | - |
| 29 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1515 | - |
| 28 Dec 2023 | 4.4400 | 4.6800 | 4.4400 | 4.6800 | 4.4157 | 500 |
| 28 Dec 2023 | 0.0575 Dividend | |||||
| 27 Dec 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1539 | - |
| 22 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.0980 | - |
| 21 Dec 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0608 | - |
| 20 Dec 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1539 | - |
| 19 Dec 2023 | 4.4000 | 4.6400 | 4.4000 | 4.6400 | 4.3215 | 1,000 |
| 18 Dec 2023 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.3402 | 400 |
| 15 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2098 | - |
| *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.