Australia markets open in 6 hours

Tribal Group plc (T3G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.59500.0000 (0.00%)
As of 03:29PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.59000.59500.58000.59500.5950333
07 May 20240.59000.59500.59000.59500.5950-
06 May 20240.59500.59500.59500.59500.5950-
03 May 20240.59500.60000.58500.60000.6000-
02 May 20240.60000.60000.60000.60000.6000-
30 Apr 20240.60000.60000.60000.60000.6000-
29 Apr 20240.59500.60000.59500.60000.6000-
26 Apr 20240.59500.60500.59500.60000.6000-
25 Apr 20240.61000.62000.61000.61000.6100-
24 Apr 20240.61000.61000.60500.61000.6100-
23 Apr 20240.61000.61000.60500.60500.6050-
22 Apr 20240.59500.60000.59500.59500.5950-
19 Apr 20240.62500.62500.60000.60000.6000-
18 Apr 20240.62500.62500.61500.61500.6150-
17 Apr 20240.63000.63000.61500.61500.6150-
16 Apr 20240.59000.62500.59000.62500.6250-
15 Apr 20240.57500.57500.56500.57000.5700-
12 Apr 20240.56500.56500.56500.56500.5650-
11 Apr 20240.56500.56500.56500.56500.5650-
10 Apr 20240.57000.57000.56500.56500.5650-
09 Apr 20240.54500.56500.53000.56500.5650-
08 Apr 20240.53500.53500.53000.53000.5300-
05 Apr 20240.54000.54000.53500.53500.5350-
04 Apr 20240.52000.53500.52000.53500.5350-
03 Apr 20240.51500.52000.51500.52000.5200-
02 Apr 20240.49600.50000.49600.50000.5000-
28 Mar 20240.47800.50000.47800.50000.5000-
27 Mar 20240.48200.48200.47600.48200.4820-
26 Mar 20240.47400.47800.47400.47800.4780-
25 Mar 20240.46800.47600.46800.47600.4760-
22 Mar 20240.46800.47600.46800.47000.4700-
21 Mar 20240.47800.49400.47200.47200.4720-
20 Mar 20240.48200.48200.47800.47800.4780-
19 Mar 20240.47400.47800.47400.47800.4780-
18 Mar 20240.47400.47800.47400.47600.4760-
15 Mar 20240.47800.47800.47800.47800.4780-
14 Mar 20240.47000.48000.47000.48000.4800-
13 Mar 20240.49600.49600.48400.48400.4840-
12 Mar 20240.48200.48200.48000.48000.4800-
11 Mar 20240.48200.48600.48000.48600.4860-
08 Mar 20240.48200.48600.48200.48600.4860-
07 Mar 20240.47800.48600.47800.48600.4860-
06 Mar 20240.47400.48600.47400.48400.4840-
05 Mar 20240.48200.48600.48200.48600.4860-
04 Mar 20240.48200.48400.48200.48400.4840-
01 Mar 20240.48200.48400.47800.48400.4840-
29 Feb 20240.47400.47400.47200.47200.4720-
28 Feb 20240.48200.48200.47200.47200.4720-
27 Feb 20240.47400.48200.47400.47400.4740-
26 Feb 20240.47400.47400.47400.47400.4740-
23 Feb 20240.48800.48800.46200.47400.4740-
22 Feb 20240.48200.50000.48200.50000.5000-
21 Feb 20240.47400.48400.47400.48400.4840-
20 Feb 20240.48800.48800.47400.48400.4840-
19 Feb 20240.48600.49400.48600.49400.4940-
16 Feb 20240.47400.49400.47400.49400.4940-
15 Feb 20240.47000.47400.47000.47200.4720-
14 Feb 20240.47400.47400.46400.46800.4680-
13 Feb 20240.47000.47400.46400.47000.4700-
12 Feb 20240.46800.46800.46200.46200.4620-
09 Feb 20240.46400.46800.45000.45000.4500-
08 Feb 20240.48200.48200.47200.47200.4720-
07 Feb 20240.46400.49000.46400.49000.4900-
06 Feb 20240.48200.48800.48200.48800.4880-
05 Feb 20240.48200.49400.48200.49000.4900-
02 Feb 20240.47800.53000.47800.49600.4960-
01 Feb 20240.49200.49200.49000.49000.4900-
31 Jan 20240.49000.49000.49000.49000.4900-
30 Jan 20240.49000.49000.49000.49000.4900-
29 Jan 20240.49400.49400.49400.49400.4940-
26 Jan 20240.48400.48400.48400.48400.4840-
25 Jan 20240.49000.49000.49000.49000.4900-
24 Jan 20240.48400.48400.48400.48400.4840-
23 Jan 20240.48400.48400.48400.48400.4840-
22 Jan 20240.47600.47600.47600.47600.4760-
19 Jan 20240.47000.47000.47000.47000.4700-
18 Jan 20240.51500.51500.51500.51500.5150-
17 Jan 20240.54000.54000.54000.54000.5400-
16 Jan 20240.54000.54000.54000.54000.5400-
15 Jan 20240.55000.55000.55000.55000.5500-
12 Jan 20240.55000.55000.55000.55000.5500-
11 Jan 20240.55500.55500.55500.55500.5550-
10 Jan 20240.58000.58000.58000.58000.5800-
09 Jan 20240.58000.58000.58000.58000.5800-
08 Jan 20240.58500.58500.58500.58500.5850-
05 Jan 20240.58000.58000.58000.58000.5800-
04 Jan 20240.59500.59500.59500.59500.5950-
03 Jan 20240.59000.59000.59000.59000.5900-
02 Jan 20240.60500.60500.60500.60500.6050-
29 Dec 20230.61500.61500.61500.61500.6150-
28 Dec 20230.61500.61500.61500.61500.6150-
27 Dec 20230.60500.60500.60500.60500.6050-
22 Dec 20230.61500.61500.61500.61500.6150-
21 Dec 20230.61500.61500.61500.61500.6150-
20 Dec 20230.60000.60000.60000.60000.6000-
19 Dec 20230.61500.61500.61500.61500.6150-
18 Dec 20230.63000.63000.63000.63000.6300-
15 Dec 20230.63000.63000.63000.63000.6300-
14 Dec 20230.63000.63000.63000.63000.6300-
13 Dec 20230.63000.63000.63000.63000.6300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...