Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,013.15 -58.48 (-1.15%) Dow
37,866.07 -594.85 (-1.55%) Nasdaq
15,460.35 -252.40 (-1.61%) Bitcoin USD
64,075.18 -608.28 (-0.94%) CMC Crypto 200
1,382.45 -0.12 (-0.01%)
TMX Group Limited (9TX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.00 | 24.00 | 40 |
| 24 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 23 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 22 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 19 Apr 2024 | 24.20 | 25.60 | 24.20 | 25.60 | 25.60 | 40 |
| 18 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 17 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 15 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 11 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 10 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 09 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 08 Apr 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 05 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Apr 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| 03 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 02 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 28 Mar 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - |
| 27 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 26 Mar 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| 25 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 22 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 21 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 20 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 19 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 15 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 14 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 13 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 12 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 11 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 08 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 07 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 06 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 05 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 01 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 29 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 27 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 26 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 23 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Feb 2024 | 0.18 Dividend | |||||
| 21 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 20 Feb 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.42 | - |
| 19 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 16 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | - |
| 15 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | - |
| 14 Feb 2024 | 23.00 | 23.20 | 22.80 | 22.80 | 22.62 | - |
| 13 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 12 Feb 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.62 | - |
| 09 Feb 2024 | 22.80 | 24.00 | 22.80 | 24.00 | 23.81 | 90 |
| 08 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | - |
| 07 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 06 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 05 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
| 02 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 01 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 31 Jan 2024 | 22.40 | 23.60 | 22.40 | 23.60 | 23.41 | 55 |
| 30 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 29 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 26 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - |
| 25 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - |
| 24 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - |
| 23 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | - |
| 22 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - |
| 19 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | - |
| 18 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 17 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | - |
| 16 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | - |
| 15 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 12 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 11 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | - |
| 10 Jan 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.83 | - |
| 09 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 08 Jan 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.64 | - |
| 05 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 04 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 03 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | - |
| 02 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | - |
| 29 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | - |
| 28 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - |
| 27 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | - |
| 22 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - |
| 21 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | - |
| 20 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - |
| 19 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | - |
| 18 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | - |
| 15 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | - |
| 14 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | - |
| 13 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - |
| 12 Dec 2023 | 20.20 | 21.40 | 20.20 | 21.40 | 21.23 | 1 |
| 11 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | - |
| 08 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | - |
| 07 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | - |
| 06 Dec 2023 | 19.70 | 19.90 | 19.70 | 19.90 | 19.74 | - |
| 05 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | - |
| 04 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | - |
| *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.