47TA.F - TISCO Financial Group Public Company Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20232.58002.58002.54002.54002.5400-
May 25, 20232.56002.56002.56002.56002.5600-
May 24, 20232.58002.58002.58002.58002.5800-
May 23, 2023------
May 22, 20232.54002.54002.54002.54002.5400-
May 19, 20232.56002.56002.56002.56002.5600-
May 18, 20232.54002.54002.52002.52002.5200-
May 17, 20232.52002.52002.50002.50002.5000-
May 16, 20232.52002.52002.50002.50002.5000-
May 15, 20232.54002.54002.50002.50002.5000-
May 12, 20232.48002.48002.46002.46002.4600-
May 11, 20232.50002.50002.50002.50002.5000-
May 10, 20232.50002.50002.48002.48002.4800-
May 09, 20232.48002.48002.46002.46002.4600-
May 08, 20232.42002.42002.42002.42002.4200-
May 05, 20232.44002.44002.44002.44002.4400-
May 04, 20232.42002.42002.42002.42002.4200-
May 03, 20232.42002.42002.42002.42002.4200-
May 02, 20232.38002.38002.38002.38002.3800-
Apr 28, 20232.40002.40002.36002.36002.3600-
Apr 27, 20232.38002.38002.38002.38002.3800-
Apr 26, 20232.38002.38002.36002.36002.3600-
Apr 25, 20232.36002.36002.36002.36002.3600-
Apr 24, 20232.38002.38002.38002.38002.3800-
Apr 21, 20232.44002.44002.44002.44002.4400-
Apr 21, 20237.75 Dividend
Apr 20, 20232.62002.62002.60002.6000-5.1500-
Apr 19, 20232.62002.62002.60002.6000-5.1500-
Apr 18, 20232.68002.68002.66002.6600-5.2688-
Apr 17, 20232.70002.70002.66002.6600-5.2688-
Apr 14, 20232.68002.68002.64002.6400-5.2292-
Apr 13, 20232.68002.68002.66002.6600-5.2688-
Apr 12, 20232.66002.66002.66002.6600-5.2688-
Apr 11, 2023------
Apr 06, 20232.68002.68002.66002.6600-5.2688-
Apr 05, 20232.68002.68002.68002.6800-5.3085-
Apr 04, 20232.68002.68002.68002.6800-5.3085-
Apr 03, 20232.70002.70002.70002.7000-5.3481-
Mar 31, 20232.72002.72002.66002.6600-5.2688-
Mar 30, 20232.72002.72002.72002.7200-5.3877-
Mar 29, 20232.72002.72002.70002.7000-5.3481-
Mar 28, 20232.72002.72002.68002.6800-5.3085-
Mar 27, 20232.72002.72002.68002.6800-5.3085-
Mar 24, 20232.68002.68002.68002.6800-5.3085-
Mar 23, 20232.66002.66002.66002.6600-5.2688-
Mar 22, 20232.66002.66002.66002.6600-5.2688-
Mar 21, 20232.68002.68002.68002.6800-5.3085-
Mar 20, 20232.70002.70002.70002.7000-5.3481-
Mar 17, 20232.72002.72002.72002.7200-5.3877-
Mar 16, 20232.68002.72002.68002.7200-5.3877-
Mar 15, 20232.66002.72002.66002.7200-5.3877-
Mar 14, 20232.66002.66002.64002.6400-5.2292-
Mar 13, 20232.68002.68002.66002.6600-5.2688-
Mar 10, 20232.70002.70002.70002.7000-5.3481-
Mar 09, 20232.72002.72002.72002.7200-5.3877-
Mar 08, 20232.70002.70002.70002.7000-5.3481-
Mar 07, 20232.72002.72002.72002.7200-5.3877-
Mar 06, 20232.76002.76002.76002.7600-5.4669-
Mar 03, 20232.74002.74002.72002.7200-5.3877-
Mar 02, 20232.74002.74002.74002.7400-5.4273-
Mar 01, 20232.72002.72002.72002.7200-5.3877-
Feb 28, 20232.70002.70002.70002.7000-5.3481-
Feb 27, 20232.72002.72002.72002.7200-5.3877-
Feb 24, 20232.72002.72002.72002.7200-5.3877-
Feb 23, 20232.78002.78002.78002.7800-5.5065-
Feb 22, 20232.72002.74002.72002.7400-5.4273-
Feb 21, 20232.68002.70002.68002.7000-5.3481-
Feb 20, 20232.70002.70002.70002.7000-5.3481-
Feb 17, 20232.78002.78002.70002.7000-5.34811
Feb 16, 20232.70002.70002.70002.7000-5.3481-
Feb 15, 20232.74002.74002.74002.7400-5.4273-
Feb 14, 20232.76002.76002.76002.7600-5.4669-
Feb 13, 20232.82002.82002.78002.7800-5.5065-
Feb 10, 20232.78002.78002.78002.7800-5.5065-
Feb 09, 20232.82002.82002.78002.7800-5.5065-
Feb 08, 20232.80002.80002.80002.8000-5.5462-
Feb 07, 20232.80002.80002.80002.8000-5.5462-
Feb 06, 20232.78002.78002.78002.7800-5.5065-
Feb 03, 20232.78002.78002.78002.7800-5.5065-
Feb 02, 20232.78002.80002.78002.8000-5.5462-
Feb 01, 20232.80002.80002.80002.8000-5.5462-
Jan 31, 20232.86002.86002.82002.8200-5.5858-
Jan 30, 20232.84002.84002.84002.8400-5.6254-
Jan 27, 20232.82002.84002.82002.8400-5.6254-
Jan 26, 20232.82002.84002.82002.8400-5.6254-
Jan 25, 20232.82002.82002.82002.8200-5.5858-
Jan 24, 20232.82002.82002.82002.8200-5.5858-
Jan 23, 20232.80002.82002.80002.8200-5.5858-
Jan 20, 20232.82002.82002.82002.8200-5.5858-
Jan 19, 20232.82002.84002.82002.8400-5.6254-
Jan 18, 20232.82002.82002.82002.8200-5.5858-
Jan 17, 20232.84002.84002.82002.8200-5.5858-
Jan 16, 20232.84002.84002.84002.8400-5.6254-
Jan 13, 20232.80002.86002.80002.8600-5.6650-
Jan 12, 20232.78002.82002.78002.8200-5.5858-
Jan 11, 20232.80002.80002.80002.8000-5.5462-
Jan 10, 20232.78002.78002.78002.7800-5.5065-
Jan 09, 20232.80002.80002.80002.8000-5.5462-
Jan 06, 20232.74002.76002.74002.7600-5.4669-
Jan 05, 20232.74002.74002.74002.7400-5.4273-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...