Frankfurt - Delayed Quote EUR

Talga Group Ltd (TGX.F)

0.2390
+0.0055
+(2.36%)
As of 8:01:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.23900.23900.23900.23900.239050,000
May 12, 20250.23350.23350.23350.23350.2335-
May 9, 20250.23600.23600.23600.23600.2360-
May 8, 20250.23400.23400.23400.23400.2340-
May 7, 20250.23950.23950.23950.23950.2395-
May 6, 20250.23600.23600.23600.23600.2360-
May 5, 20250.23850.25100.23850.25100.251050,000
May 2, 20250.24050.24050.24050.24050.2405-
Apr 30, 20250.24200.24200.24200.24200.2420-
Apr 29, 20250.23800.23800.23800.23800.2380-
Apr 28, 20250.24750.24750.24750.24750.2475-
Apr 25, 20250.25950.25950.25950.25950.2595-
Apr 24, 20250.25900.25900.25900.25900.2590-
Apr 23, 20250.25700.25700.25700.25700.2570-
Apr 22, 20250.24850.24850.24850.24850.24851,000
Apr 17, 20250.24950.24950.24950.24950.2495-
Apr 16, 20250.23850.23850.23850.23850.2385-
Apr 15, 20250.23150.23150.23150.23150.2315-
Apr 14, 20250.22600.22600.22600.22600.2260-
Apr 11, 20250.22400.22400.22400.22400.2240-
Apr 10, 20250.22800.22800.22800.22800.2280-
Apr 9, 20250.20850.20850.20850.20850.2085-
Apr 8, 20250.22650.22650.22650.22650.226540,000
Apr 7, 20250.20550.20550.20550.20550.2055-
Apr 4, 20250.23850.23850.22250.22250.2225945
Apr 3, 20250.24600.24600.24600.24600.2460-
Apr 2, 20250.25950.25950.25950.25950.2595-
Apr 1, 20250.26700.26700.26700.26700.26701,000
Mar 31, 20250.27300.27300.27300.27300.273050,000
Mar 28, 20250.26950.26950.26950.26950.2695-
Mar 27, 20250.27100.27100.27100.27100.2710-
Mar 26, 20250.26850.27250.26850.27250.27255,000
Mar 25, 20250.24350.25750.24350.25750.257527,500
Mar 24, 20250.24150.24150.24150.24150.2415-
Mar 21, 20250.24800.24800.24800.24800.2480-
Mar 20, 20250.25200.25200.25200.25200.2520-
Mar 19, 20250.25200.25200.25200.25200.2520-
Mar 18, 20250.24700.24700.24700.24700.2470-
Mar 17, 20250.25100.25550.25100.25550.25557,200
Mar 14, 20250.24700.24700.24700.24700.2470-
Mar 13, 20250.24800.24800.24800.24800.2480-
Mar 12, 20250.24650.24650.24650.24650.2465-
Mar 11, 20250.25000.25000.25000.25000.2500-
Mar 10, 20250.25600.25600.25600.25600.2560-
Mar 7, 20250.25800.25800.25800.25800.2580-
Mar 6, 20250.25650.25650.25650.25650.2565-
Mar 5, 20250.25950.25950.25950.25950.2595-
Mar 4, 20250.26200.26200.25900.25900.25908,000
Mar 3, 20250.27500.27500.27500.27500.2750-
Feb 28, 20250.27500.27500.27500.27500.2750-
Feb 27, 20250.27850.27850.27850.27850.2785-
Feb 26, 20250.27150.27150.27150.27150.2715-
Feb 25, 20250.27500.27500.27500.27500.2750-
Feb 24, 20250.28150.28150.28150.28150.2815-
Feb 21, 20250.29050.29050.29050.29050.29053,000
Feb 20, 20250.28550.29250.28550.29250.29252,156
Feb 19, 20250.28250.28250.28250.28250.2825-
Feb 18, 20250.27600.27600.27600.27600.2760-
Feb 17, 20250.27850.27850.27850.27850.2785-
Feb 14, 20250.27350.27350.27350.27350.2735-
Feb 13, 20250.27700.27700.27700.27700.2770-
Feb 12, 20250.27500.27500.27500.27500.2750-
Feb 11, 20250.29200.29200.29200.29200.2920-
Feb 10, 20250.29750.29750.29750.29750.2975-
Feb 7, 20250.30250.30250.30250.30250.3025-
Feb 6, 20250.30300.30300.30300.30300.3030-
Feb 5, 20250.30100.30100.30100.30100.3010-
Feb 4, 20250.28950.28950.28950.28950.2895-
Feb 3, 20250.29750.29750.29750.29750.2975-
Jan 31, 20250.31400.31400.31400.31400.3140-
Jan 30, 20250.30300.30300.30300.30300.3030-
Jan 29, 20250.30200.31400.30200.31400.3140100
Jan 28, 20250.30700.30700.30700.30700.3070-
Jan 27, 20250.31200.32000.31200.32000.320041,871
Jan 24, 20250.31400.31950.31400.31950.31953,000
Jan 23, 20250.27150.27150.27150.27150.2715-
Jan 22, 20250.27300.27300.27300.27300.2730-
Jan 21, 20250.27200.27700.26550.26550.265510,000
Jan 20, 20250.28450.28450.28450.28450.2845-
Jan 17, 20250.27650.27650.27650.27650.2765-
Jan 16, 20250.25250.25700.25250.25700.25701,000
Jan 15, 20250.24650.24700.24650.24700.2470500
Jan 14, 20250.24550.24550.24550.24550.2455-
Jan 13, 20250.24550.24550.24550.24550.2455-
Jan 10, 20250.25300.25300.25300.25300.2530-
Jan 9, 20250.24650.24650.24650.24650.2465-
Jan 8, 20250.25350.25350.25350.25350.2535-
Jan 7, 20250.25400.25400.25400.25400.2540-
Jan 6, 20250.25600.25600.25600.25600.2560-
Jan 3, 20250.26000.26000.26000.26000.2600-
Jan 2, 20250.26100.26700.26100.26700.26706,400
Dec 30, 20240.25400.25400.25400.25400.2540-
Dec 27, 20240.24950.24950.24950.24950.2495-
Dec 23, 20240.25650.25650.25650.25650.25655,000
Dec 20, 20240.25200.25200.25200.25200.2520-
Dec 19, 20240.25450.25450.25450.25450.2545-
Dec 18, 20240.25000.25750.25000.25750.257556,169
Dec 17, 20240.25150.25150.25150.25150.2515-
Dec 16, 20240.25000.25000.25000.25000.2500-
Dec 13, 20240.25650.25650.25650.25650.2565-
Dec 12, 20240.25750.25750.25750.25750.2575-
Dec 11, 20240.27850.27850.27850.27850.2785-
Dec 10, 20240.27600.28500.27600.28500.2850225
Dec 9, 20240.27050.27050.26600.26600.26602,000
Dec 6, 20240.27150.27150.27150.27150.2715-
Dec 5, 20240.27000.27000.27000.27000.2700-
Dec 4, 20240.28150.28150.28150.28150.2815-
Dec 3, 20240.28050.28050.28050.28050.2805-
Dec 2, 20240.28900.28900.28900.28900.2890-
Nov 29, 20240.29050.29050.29050.29050.2905-
Nov 28, 20240.28450.28450.28450.28450.2845-
Nov 27, 20240.29300.29300.29300.29300.2930-
Nov 26, 20240.30450.30450.30450.30450.3045-
Nov 25, 20240.28450.28450.28450.28450.2845-
Nov 22, 20240.26450.26450.26450.26450.2645-
Nov 21, 20240.27850.27850.27850.27850.2785-
Nov 20, 20240.26600.26600.26600.26600.2660-
Nov 19, 20240.26150.27950.26150.27950.279510,000
Nov 18, 20240.26950.26950.26950.26950.2695-
Nov 15, 20240.28050.28050.28050.28050.2805-
Nov 14, 20240.28450.28900.28450.28900.2890750
Nov 13, 20240.30050.30050.30050.30050.3005-
Nov 12, 20240.28600.28600.28600.28600.2860-
Nov 11, 20240.29600.29750.29600.29750.29751,000
Nov 8, 20240.30950.30950.30950.30950.3095-
Nov 7, 20240.31650.33100.31650.33100.331010,900
Nov 6, 20240.33550.33550.33550.33550.3355-
Nov 5, 20240.35550.35550.35550.35550.3555-
Nov 4, 20240.35950.36000.35950.36000.360010,000
Nov 1, 20240.35200.35200.35200.35200.3520-
Oct 31, 20240.33400.37200.33400.36600.366062,000
Oct 30, 20240.23550.26100.23550.26100.261031,000
Oct 29, 20240.24950.24950.24950.24950.249540,624
Oct 28, 20240.23550.23600.23550.23600.23601,000
Oct 25, 20240.23250.23250.23250.23250.2325-
Oct 24, 20240.21550.23800.21550.23800.23806,000
Oct 23, 20240.21900.21900.21900.21900.2190-
Oct 22, 20240.22300.22300.22300.22300.2230-
Oct 21, 20240.21850.21850.21850.21850.2185-
Oct 18, 20240.24050.24050.24050.24050.2405-
Oct 17, 20240.21700.21700.21700.21700.2170-
Oct 16, 20240.21150.21150.21150.21150.2115-
Oct 15, 20240.21500.21500.21500.21500.2150-
Oct 14, 20240.21700.21700.21700.21700.2170-
Oct 11, 20240.22000.22000.22000.22000.2200-
Oct 10, 20240.21950.21950.21950.21950.2195-
Oct 9, 20240.21150.21150.21150.21150.2115-
Oct 8, 20240.21350.21350.21350.21350.2135-
Oct 7, 20240.22250.22250.22250.22250.2225-
Oct 4, 20240.21650.23950.21650.23950.2395484
Oct 3, 20240.22500.22500.22500.22500.22502,000
Oct 2, 20240.22500.22500.22500.22500.2250-
Oct 1, 20240.22650.22650.22650.22650.2265-
Sep 30, 20240.22900.22900.22900.22900.2290-
Sep 27, 20240.22400.22400.22400.22400.2240-
Sep 26, 20240.22400.22400.22400.22400.2240-
Sep 25, 20240.21450.21450.21450.21450.2145-
Sep 24, 20240.21150.21200.21150.21200.21203,500
Sep 23, 20240.24550.24550.24550.24550.2455100
Sep 20, 20240.23100.23100.23100.23100.2310-
Sep 19, 20240.22600.25400.22600.25400.254010,000
Sep 18, 20240.22750.22750.22750.22750.2275-
Sep 17, 20240.23550.23550.23550.23550.2355-
Sep 16, 20240.23550.23550.23550.23550.2355-
Sep 13, 20240.24750.24750.24750.24750.2475-
Sep 12, 20240.26650.26650.26650.26650.2665-
Sep 11, 20240.26750.28000.26750.28000.280010,000
Sep 10, 20240.25300.25300.25300.25300.2530-
Sep 9, 20240.24600.24650.24600.24650.24655,500
Sep 6, 20240.23500.23500.23500.23500.2350-
Sep 5, 20240.24150.24150.24150.24150.2415-
Sep 4, 20240.24950.24950.24950.24950.2495-
Sep 3, 20240.26400.26400.26400.26400.2640-
Sep 2, 20240.27150.27250.27150.27250.2725-
Aug 30, 20240.26050.26050.26050.26050.2605-
Aug 29, 20240.25300.25300.25300.25300.2530-
Aug 28, 20240.25800.25800.25800.25800.2580-
Aug 27, 20240.25450.25450.25450.25450.2545-
Aug 26, 20240.26000.26000.26000.26000.260010,000
Aug 23, 20240.22550.22550.22550.22550.2255-
Aug 22, 20240.22600.22600.22600.22600.2260-
Aug 21, 20240.22950.22950.22950.22950.2295-
Aug 20, 20240.22950.22950.22950.22950.2295-
Aug 19, 20240.23500.23500.23500.23500.2350-
Aug 16, 20240.24050.24050.24050.24050.2405-
Aug 15, 20240.25000.26600.25000.26600.26603,400
Aug 14, 20240.25850.25850.25850.25850.2585-
Aug 13, 20240.25200.27850.25200.27850.27858,000
Aug 12, 20240.27000.27000.27000.27000.2700-
Aug 9, 20240.25000.25000.25000.25000.2500-
Aug 8, 20240.23550.25450.23550.25450.254530,047
Aug 7, 20240.24200.24200.24200.24200.2420-
Aug 6, 20240.22250.22250.22250.22250.2225-
Aug 5, 20240.22050.24700.22050.24700.247020,000
Aug 2, 20240.24350.24350.24350.24350.2435-
Aug 1, 20240.24950.24950.24950.24950.2495-
Jul 31, 20240.24800.25000.24800.25000.25001,500
Jul 30, 20240.25050.25050.25050.25050.2505-
Jul 29, 20240.24950.26550.24950.26550.26553,300
Jul 26, 20240.30250.30250.30250.30250.3025-
Jul 25, 20240.28000.30250.28000.30250.30253,300
Jul 24, 20240.25450.25450.25450.25450.2545-
Jul 23, 20240.26550.27500.26550.26550.265524,500
Jul 22, 20240.28000.28000.26550.26550.2655100,000
Jul 19, 20240.27300.27350.27300.27350.27351,500
Jul 18, 20240.29950.29950.29950.29950.29951,200
Jul 17, 20240.32000.32000.32000.32000.32005,000
Jul 16, 20240.33200.33200.33200.33200.33202,500
Jul 15, 20240.34000.35050.34000.35050.35052,500
Jul 12, 20240.34000.34000.34000.34000.3400-
Jul 11, 20240.34000.34000.34000.34000.3400-
Jul 10, 20240.33600.33600.33600.33600.3360-
Jul 9, 20240.34500.34500.34500.34500.3450-
Jul 8, 20240.36600.36600.36600.36600.366030,000
Jul 5, 20240.36400.36400.36400.36400.364014,000
Jul 4, 20240.35000.37050.35000.37050.370535,000
Jul 3, 20240.35000.35000.35000.35000.3500-
Jul 2, 20240.37100.39750.37100.39750.397512,500
Jul 1, 20240.36500.36500.36500.36500.3650-
Jun 28, 20240.34850.36900.34850.36900.369018,064
Jun 27, 20240.38500.38500.38450.38450.38459,000
Jun 26, 20240.34700.38100.34700.38100.38102,000
Jun 25, 20240.35350.35350.35350.35350.3535-
Jun 24, 20240.42550.42550.39500.41000.41008,000
Jun 21, 20240.37650.42450.37650.42450.42451,000
Jun 20, 20240.31050.34750.31050.34750.347512,530
Jun 19, 20240.31650.37100.31650.36000.360034,555
Jun 18, 20240.31800.31800.31800.31800.3180-
Jun 17, 20240.34000.34000.34000.34000.3400-
Jun 14, 20240.34000.34000.34000.34000.3400-
Jun 13, 20240.34000.34000.34000.34000.3400-
Jun 12, 20240.34000.34000.34000.34000.3400-
Jun 11, 20240.34000.34000.34000.34000.3400-
Jun 10, 20240.39000.39000.39000.39000.3900100
Jun 7, 20240.32400.36750.32400.36750.36757,000
Jun 6, 20240.33050.33050.33050.33050.3305-
Jun 5, 20240.33300.33300.33300.33300.3330-
Jun 4, 20240.33550.33550.33550.33550.3355-
Jun 3, 20240.35150.35150.35150.35150.3515-
May 31, 20240.34350.34350.34350.34350.3435-
May 30, 20240.36900.36900.36900.36900.3690-
May 29, 20240.39150.39150.39150.39150.3915-
May 28, 20240.39850.39850.39850.39850.3985-
May 27, 20240.38600.38600.38600.38600.3860-
May 24, 20240.40550.40550.40550.40550.4055-
May 23, 20240.42150.42150.42150.42150.4215-
May 22, 20240.42600.42600.42600.42600.4260-
May 21, 20240.44950.49500.44950.49500.4950600
May 20, 20240.45550.45550.45550.45550.4555-
May 17, 20240.44150.44150.44150.44150.4415-
May 16, 20240.38000.38000.38000.38000.3800-
May 15, 20240.38300.38300.38300.38300.3830-
May 14, 20240.39850.39850.39850.39850.3985-
May 13, 20240.39800.39800.39800.39800.3980-