U.S. Markets closed

Telegraaf Media Groep N.V. (TMG.AS)


Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
6.400.00 (0.00%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20176.406.406.236.406.40824
Jun 21, 20176.246.406.206.406.409,924
Jun 20, 20176.116.246.106.136.134,051
Jun 19, 20176.256.256.146.156.152,080
Jun 16, 20176.256.336.256.256.251,496
Jun 15, 20176.356.376.246.256.2542,217
Jun 14, 20176.426.436.256.326.3220,324
Jun 13, 20176.506.546.456.456.458,671
Jun 12, 20176.186.636.186.506.50231,017
Jun 09, 20176.076.106.006.016.014,298
Jun 08, 20176.006.006.006.006.00657
Jun 07, 20176.006.006.006.006.00307
Jun 06, 20175.866.125.726.006.0010,893
Jun 05, 20176.006.006.006.006.00493
Jun 02, 20176.016.186.016.016.014,018
Jun 01, 20176.046.126.006.036.0311,424
May 31, 20176.136.196.026.026.022,334
May 30, 20176.106.106.066.066.061,397
May 29, 20176.186.196.056.056.053,799
May 26, 20176.026.026.026.026.02106
May 25, 20176.026.026.026.026.02233
May 24, 20176.036.036.026.026.02288
May 23, 20176.026.026.026.026.02-
May 22, 20176.196.196.026.026.02238
May 19, 20176.026.206.026.026.025,912
May 18, 20176.136.136.026.026.027,164
May 17, 20176.086.206.086.116.116,982
May 16, 20176.196.206.066.206.203,561
May 15, 20176.066.216.066.216.211,379
May 12, 20176.116.226.066.066.061,298
May 11, 20176.156.156.116.116.112,962
May 10, 20176.156.226.156.226.222,246
May 09, 20176.256.296.156.156.153,276
May 08, 20176.296.296.166.246.24905
May 05, 20176.166.256.156.246.243,664
May 04, 20176.166.206.166.166.161,786
May 03, 20176.206.256.156.256.256,323
May 02, 20176.206.296.156.226.221,089
Apr 28, 20176.156.206.156.206.20456
Apr 27, 20176.166.166.166.166.16100
Apr 26, 20176.156.156.156.156.15160
Apr 25, 20176.176.296.156.296.297,286
Apr 24, 20176.156.206.156.176.172,472
Apr 21, 20176.226.356.156.196.198,181
Apr 20, 20176.206.266.166.266.265,929
Apr 19, 20176.256.306.256.306.302,645
Apr 18, 20176.486.486.356.356.354,128
Apr 13, 20176.486.486.346.486.485,415
Apr 12, 20176.496.496.336.396.399,790
Apr 11, 20176.306.446.306.446.442,200
Apr 10, 20176.476.486.256.336.338,602
Apr 07, 20176.496.496.316.386.3810,823
Apr 06, 20176.466.466.276.276.271,284
Apr 05, 20176.536.536.436.436.43207
Apr 04, 20176.546.596.456.536.539,902
Apr 03, 20176.456.686.406.546.54806,714
Mar 31, 20176.056.206.016.196.195,996
Mar 30, 20176.056.206.056.126.123,091
Mar 29, 20176.256.256.096.186.182,122
Mar 28, 20176.356.486.116.256.258,710
Mar 27, 20176.456.506.006.416.4117,971
Mar 24, 20176.506.526.456.456.4514,362
Mar 23, 20176.506.516.436.516.5152,619
Mar 22, 20176.506.526.436.506.5082,440
Mar 21, 20176.506.546.506.506.5034,345
Mar 20, 20176.506.546.506.506.5052,609
Mar 17, 20176.476.506.476.506.50459,876
Mar 16, 20176.496.506.476.496.4919,100
Mar 15, 20176.506.506.496.496.493,863
Mar 14, 20176.506.546.506.526.524,220
Mar 13, 20176.516.556.486.556.55204,643
Mar 10, 20176.556.556.496.506.5022,816
Mar 09, 20176.506.556.496.506.50148,362
Mar 08, 20176.506.516.496.496.49345,011
Mar 07, 20176.506.516.466.506.50391,409
Mar 06, 20176.406.556.406.506.501,001,356
Mar 03, 20176.136.406.136.356.35427,199
Mar 02, 20176.176.186.146.146.1429,156
Mar 01, 20176.236.286.106.156.15192,123
Feb 28, 20175.925.955.925.925.92669
Feb 27, 20175.945.955.905.925.9210,804
Feb 24, 20175.935.975.915.925.9218,644
Feb 23, 20175.915.995.915.945.9419,563
Feb 22, 20175.966.005.965.965.9619,229
Feb 21, 20176.006.065.955.975.9759,758
Feb 20, 20176.036.055.965.975.9795,194
Feb 17, 20175.855.855.765.765.767,523
Feb 16, 20175.905.905.885.885.885,815
Feb 15, 20175.905.955.905.905.9039,290
Feb 14, 20175.905.915.905.905.9010,156
Feb 13, 20175.955.955.895.895.8914,269
Feb 10, 20175.605.955.605.955.9522,031
Feb 09, 20175.855.895.855.895.8919,433
Feb 08, 20175.895.895.855.855.8536,495
Feb 07, 20175.705.875.705.855.8511,103
Feb 06, 20175.775.835.775.825.8222,635
Feb 03, 20175.875.875.735.775.7724,358
Feb 02, 20175.845.955.785.885.8813,146
Feb 01, 20175.955.975.925.935.9310,141
Jan 31, 20175.925.955.655.935.9322,503
*Close price adjusted for dividends and splits.
Loading more data...