Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,906.89 +3,563.25 (+6.00%) CMC Crypto 200
1,365.79 +88.81 (+6.95%)
Trigano S.A. (TGO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 50 |
| 02 May 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 30 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 29 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 26 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 25 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 24 Apr 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 23 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 22 Apr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 19 Apr 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 18 Apr 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 17 Apr 2024 | 152.00 | 152.00 | 150.90 | 150.90 | 150.90 | 50 |
| 16 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 15 Apr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 12 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 11 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 10 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 09 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 08 Apr 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 05 Apr 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 04 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 03 Apr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 02 Apr 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
| 28 Mar 2024 | 149.90 | 156.50 | 149.90 | 156.50 | 156.50 | 10 |
| 27 Mar 2024 | 146.40 | 148.30 | 146.40 | 148.30 | 148.30 | 10 |
| 26 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 25 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 29 |
| 22 Mar 2024 | 146.10 | 146.10 | 145.60 | 145.60 | 145.60 | 500 |
| 21 Mar 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 20 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 19 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 18 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 15 Mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 14 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 13 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 12 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 11 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 08 Mar 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| 07 Mar 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 06 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 05 Mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 04 Mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 01 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| 29 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 20 |
| 28 Feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| 27 Feb 2024 | 148.80 | 149.10 | 148.80 | 149.10 | 149.10 | - |
| 26 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 23 Feb 2024 | 150.30 | 150.30 | 149.30 | 149.30 | 149.30 | 26 |
| 22 Feb 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 21 Feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 20 Feb 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 19 Feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 16 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 15 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 14 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 13 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 12 Feb 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| 09 Feb 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 08 Feb 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 07 Feb 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 06 Feb 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 05 Feb 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 02 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| 01 Feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 31 Jan 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 30 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 29 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 26 Jan 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 25 Jan 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| 24 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 23 Jan 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 22 Jan 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 19 Jan 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 18 Jan 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 17 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 17 Jan 2024 | 1.75 Dividend | |||||
| 16 Jan 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 140.65 | - |
| 15 Jan 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 141.44 | - |
| 12 Jan 2024 | 143.30 | 143.30 | 143.20 | 143.20 | 141.44 | 20 |
| 11 Jan 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 139.86 | - |
| 10 Jan 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 142.33 | - |
| 09 Jan 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 145.69 | 33 |
| 08 Jan 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 138.08 | - |
| 05 Jan 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 138.67 | - |
| 04 Jan 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 139.76 | - |
| 03 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.21 | - |
| 02 Jan 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 145.88 | - |
| 29 Dec 2023 | 148.70 | 148.70 | 148.70 | 148.70 | 146.87 | - |
| 28 Dec 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 147.37 | - |
| 27 Dec 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 145.09 | - |
| 22 Dec 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.30 | - |
| 21 Dec 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.30 | - |
| 20 Dec 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 144.50 | - |
| 19 Dec 2023 | 142.30 | 142.30 | 142.30 | 142.30 | 140.55 | - |
| 18 Dec 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 139.76 | - |
| 15 Dec 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 139.56 | - |
| 14 Dec 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 134.72 | - |
| 13 Dec 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 135.12 | - |
| 12 Dec 2023 | 140.40 | 140.40 | 140.40 | 140.40 | 138.67 | - |
| 11 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.25 | - |
| *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.