Tetragon

TFG
🏛️ netherlands →
19.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.52 8.58 8.50 8.50 0.0M
2021-12-30 8.50 8.76 8.44 8.60 0.0M
2021-12-29 8.44 8.52 8.44 8.50 0.0M
2021-12-28 8.52 8.58 8.46 8.50 0.0M
2021-12-27 8.50 8.60 8.50 8.60 0.0M
2021-12-24 8.60 8.60 8.48 8.58 0.0M
2021-12-23 8.52 8.60 8.46 8.60 0.0M
2021-12-22 8.58 8.58 8.54 8.54 0.0M
2021-12-21 8.66 8.66 8.52 8.52 0.0M
2021-12-20 8.60 8.60 8.58 8.58 0.0M
2021-12-17 8.60 8.72 8.60 8.60 0.0M
2021-12-16 8.58 8.60 8.56 8.58 0.0M
2021-12-15 8.52 8.60 8.52 8.52 0.0M
2021-12-14 8.60 8.60 8.52 8.52 0.0M
2021-12-13 8.66 8.66 8.58 8.58 0.0M
2021-12-10 8.60 8.66 8.60 8.60 0.0M
2021-12-09 8.54 8.62 8.52 8.52 0.0M
2021-12-08 8.60 8.60 8.52 8.60 0.0M
2021-12-07 8.56 8.78 8.54 8.60 0.0M
2021-12-06 8.58 8.64 8.56 8.64 0.0M
2021-12-03 8.66 8.66 8.60 8.60 0.0M
2021-12-02 8.64 8.70 8.64 8.68 0.0M
2021-12-01 8.76 8.80 8.70 8.70 0.1M
2021-11-30 8.70 8.74 8.62 8.74 0.0M
2021-11-29 8.74 8.74 8.70 8.70 0.0M
2021-11-26 8.76 8.80 8.68 8.70 0.0M
2021-11-25 8.80 8.80 8.74 8.74 0.0M
2021-11-24 8.78 8.78 8.74 8.74 0.0M
2021-11-23 8.76 8.86 8.74 8.82 0.0M
2021-11-22 8.78 8.88 8.72 8.74 0.0M
2021-11-19 8.82 8.82 8.80 8.82 0.0M
2021-11-18 8.66 8.76 8.62 8.76 0.0M
2021-11-17 8.78 8.78 8.66 8.66 0.0M
2021-11-16 8.70 8.70 8.66 8.70 0.0M
2021-11-15 8.76 8.76 8.66 8.68 0.0M
2021-11-12 8.66 8.72 8.66 8.72 0.0M
2021-11-11 8.70 8.78 8.70 8.70 0.0M
2021-11-10 8.84 8.84 8.72 8.72 0.1M
2021-11-09 8.78 8.88 8.78 8.80 0.0M
2021-11-08 8.84 8.88 8.76 8.88 0.0M
2021-11-05 8.82 8.92 8.76 8.80 0.0M
2021-11-04 8.80 8.88 8.80 8.82 0.0M
2021-11-03 8.82 8.82 8.78 8.80 0.0M
2021-11-02 8.84 8.86 8.82 8.82 0.0M
2021-11-01 8.74 8.86 8.64 8.86 0.0M
2021-10-29 8.72 8.82 8.72 8.82 0.0M
2021-10-28 8.86 8.86 8.72 8.72 0.0M
2021-10-27 8.84 8.84 8.84 8.84 0.0M
2021-10-26 8.88 8.88 8.78 8.80 0.0M
2021-10-25 8.88 8.90 8.86 8.88 0.0M
2021-10-22 8.96 8.96 8.86 8.88 0.0M
2021-10-21 9.00 9.00 8.90 8.92 0.0M
2021-10-20 8.98 9.02 8.98 9.02 0.0M
2021-10-19 9.00 9.04 8.90 8.96 0.0M
2021-10-18 9.04 9.14 9.00 9.00 0.0M
2021-10-15 9.10 9.14 9.10 9.14 0.0M
2021-10-14 9.06 9.10 9.04 9.04 0.0M
2021-10-13 9.00 9.04 9.00 9.00 0.0M
2021-10-12 9.10 9.10 8.94 8.98 0.1M
2021-10-11 9.14 9.20 9.04 9.12 0.0M
2021-10-08 9.14 9.18 9.14 9.18 0.0M
2021-10-07 9.10 9.14 9.10 9.10 0.0M
2021-10-06 9.06 9.18 8.90 9.18 0.0M
2021-10-05 9.08 9.12 9.02 9.06 0.0M
2021-10-04 9.12 9.12 9.08 9.08 0.0M
2021-10-01 9.12 9.12 9.12 9.12 0.0M
2021-09-30 9.20 9.20 9.12 9.14 0.0M
2021-09-29 9.20 9.20 9.14 9.14 0.0M
2021-09-28 9.18 9.20 9.14 9.14 0.0M
2021-09-27 9.26 9.28 9.16 9.20 0.0M
2021-09-24 9.28 9.28 9.28 9.28 0.0M
2021-09-23 9.26 9.28 9.20 9.20 0.0M
2021-09-22 9.22 9.28 9.22 9.28 0.0M
2021-09-21 9.20 9.20 9.20 9.20 0.0M
2021-09-20 9.24 9.38 9.18 9.38 0.0M
2021-09-17 9.30 9.38 9.30 9.30 0.0M
2021-09-16 9.20 9.28 9.14 9.26 0.0M
2021-09-15 9.28 9.28 9.20 9.20 0.0M
2021-09-14 9.30 9.30 9.28 9.28 0.0M
2021-09-13 9.32 9.38 9.28 9.28 0.0M
2021-09-10 9.30 9.36 9.28 9.28 0.0M
2021-09-09 9.30 9.38 9.30 9.36 0.0M
2021-09-08 9.30 9.30 9.28 9.28 0.0M
2021-09-07 9.32 9.36 9.30 9.36 0.0M
2021-09-06 9.28 9.36 9.26 9.36 0.0M
2021-09-03 9.34 9.34 9.24 9.32 0.0M
2021-09-02 9.34 9.34 9.24 9.30 0.0M
2021-09-01 9.38 9.40 9.32 9.36 0.0M
2021-08-31 9.40 9.40 9.32 9.32 0.0M
2021-08-30 9.40 9.46 9.32 9.40 0.0M
2021-08-27 9.34 9.42 9.30 9.40 0.0M
2021-08-26 9.38 9.40 9.34 9.34 0.0M
2021-08-25 9.48 9.48 9.40 9.40 0.0M
2021-08-24 9.46 9.56 9.40 9.40 0.0M
2021-08-23 9.34 9.44 9.34 9.44 0.0M
2021-08-20 9.46 9.46 9.40 9.44 0.0M
2021-08-19 9.52 9.52 9.18 9.40 0.0M
2021-08-18 9.50 9.54 9.50 9.50 0.0M
2021-08-17 9.50 9.50 9.50 9.50 0.0M
2021-08-16 9.56 9.58 9.52 9.52 0.0M
2021-08-13 9.54 9.58 9.52 9.56 0.0M
2021-08-12 9.62 9.62 9.60 9.62 0.0M
2021-08-11 9.62 9.74 9.60 9.62 0.0M
2021-08-10 9.62 9.62 9.56 9.56 0.0M
2021-08-09 9.72 9.72 9.62 9.62 0.0M
2021-08-06 9.74 9.74 9.74 9.74 0.0M
2021-08-05 9.76 9.78 9.70 9.70 0.0M
2021-08-04 9.74 9.74 9.70 9.70 0.0M
2021-08-03 9.66 9.78 9.66 9.70 0.0M
2021-08-02 9.62 9.70 9.60 9.68 0.0M
2021-07-30 9.42 9.70 9.42 9.70 0.1M
2021-07-29 9.50 9.50 9.42 9.48 0.0M
2021-07-28 9.48 9.48 9.42 9.48 0.0M
2021-07-27 9.50 9.50 9.46 9.46 0.0M
2021-07-26 9.50 9.50 9.50 9.50 0.0M
2021-07-23 9.50 9.52 9.48 9.48 0.0M
2021-07-22 9.52 9.54 9.52 9.54 0.0M
2021-07-21 9.50 9.50 9.50 9.50 0.0M
2021-07-19 9.54 9.54 9.44 9.50 0.0M
2021-07-16 9.54 9.54 9.50 9.52 0.0M
2021-07-15 9.54 9.54 9.50 9.54 0.0M
2021-07-14 9.58 9.60 9.50 9.50 0.0M
2021-07-13 9.66 9.66 9.58 9.58 0.0M
2021-07-12 9.60 9.66 9.60 9.66 0.0M
2021-07-09 9.56 9.60 9.56 9.60 0.0M
2021-07-08 9.60 9.66 9.60 9.66 0.0M
2021-07-07 9.64 9.68 9.64 9.68 0.0M
2021-07-06 9.60 9.68 9.60 9.64 0.0M
2021-07-05 9.66 9.66 9.66 9.66 0.0M
2021-07-02 9.66 9.68 9.60 9.66 0.0M
2021-07-01 9.60 9.68 9.56 9.66 0.0M
2021-06-30 9.66 9.68 9.56 9.62 0.0M
2021-06-29 9.60 9.68 9.54 9.56 0.0M
2021-06-28 9.62 9.66 9.52 9.66 0.0M
2021-06-25 9.68 9.70 9.62 9.62 0.0M
2021-06-24 9.68 9.68 9.68 9.68 0.0M
2021-06-23 9.68 9.72 9.66 9.66 0.0M
2021-06-22 9.76 9.76 9.68 9.68 0.0M
2021-06-21 9.72 9.78 9.66 9.76 0.0M
2021-06-18 9.74 9.80 9.66 9.70 0.0M
2021-06-17 9.82 9.82 9.76 9.78 0.0M
2021-06-16 9.84 9.84 9.76 9.82 0.0M
2021-06-15 9.80 9.84 9.80 9.80 0.0M
2021-06-14 9.72 9.86 9.72 9.80 0.0M
2021-06-11 9.86 9.86 9.70 9.78 0.0M
2021-06-10 9.86 9.92 9.82 9.92 0.0M
2021-06-09 9.90 9.92 9.84 9.84 0.0M
2021-06-08 9.90 9.92 9.84 9.88 0.0M
2021-06-07 9.92 9.92 9.86 9.90 0.0M
2021-06-04 9.88 9.88 9.80 9.82 0.0M
2021-06-03 9.90 9.90 9.84 9.88 0.0M
2021-06-02 9.90 9.90 9.88 9.90 0.0M
2021-06-01 9.90 9.92 9.86 9.86 0.0M
2021-05-31 10.00 10.10 9.90 9.90 0.0M
2021-05-28 10.05 10.20 9.96 10.00 0.0M
2021-05-27 9.92 9.96 9.90 9.96 0.0M
2021-05-26 9.98 9.98 9.92 9.94 0.0M
2021-05-25 10.00 10.15 9.98 9.98 0.0M
2021-05-24 10.20 10.20 9.94 9.98 0.0M
2021-05-21 10.15 10.20 10.15 10.20 0.0M
2021-05-20 10.00 10.15 10.00 10.10 0.0M
2021-05-19 10.05 10.10 10.00 10.05 0.0M
2021-05-18 9.96 10.20 9.96 10.15 0.0M
2021-05-17 10.00 10.00 9.94 9.98 0.0M
2021-05-14 10.05 10.05 9.94 10.05 0.0M
2021-05-13 10.00 10.00 9.96 9.96 0.0M
2021-05-12 10.10 10.20 9.94 9.98 0.1M
2021-05-11 10.15 10.15 10.05 10.05 0.0M
2021-05-10 10.05 10.25 10.05 10.25 0.0M
2021-05-07 10.05 10.05 9.98 10.00 0.0M
2021-05-06 9.96 10.10 9.96 9.98 0.0M
2021-05-05 10.05 10.10 9.94 9.96 0.0M
2021-05-04 10.05 10.15 9.90 10.05 0.0M
2021-05-03 10.05 10.05 9.94 10.05 0.0M
2021-04-30 9.92 10.05 9.92 10.00 0.0M
2021-04-29 9.94 10.00 9.90 10.00 0.0M
2021-04-28 9.86 9.94 9.86 9.90 0.0M
2021-04-27 9.90 9.90 9.80 9.86 0.0M
2021-04-26 9.88 9.88 9.84 9.86 0.0M
2021-04-23 9.94 9.94 9.80 9.82 0.0M
2021-04-22 9.94 10.00 9.88 9.96 0.0M
2021-04-21 9.96 9.96 9.88 9.90 0.0M
2021-04-20 9.98 9.98 9.88 9.90 0.0M
2021-04-19 9.92 9.92 9.88 9.90 0.0M
2021-04-16 9.92 9.96 9.92 9.96 0.0M
2021-04-15 9.80 9.94 9.80 9.90 0.0M
2021-04-14 9.82 9.86 9.82 9.82 0.0M
2021-04-13 9.86 9.90 9.82 9.82 0.0M
2021-04-12 9.76 9.86 9.76 9.80 0.0M
2021-04-09 9.82 9.82 9.78 9.80 0.0M
2021-04-08 9.80 9.88 9.78 9.78 0.0M
2021-04-07 9.80 9.94 9.76 9.80 0.0M
2021-04-06 9.78 9.80 9.74 9.76 0.0M
2021-04-01 9.84 9.84 9.78 9.78 0.0M
2021-03-31 9.76 9.80 9.72 9.72 0.0M
2021-03-30 9.86 10.00 9.82 9.82 0.0M
2021-03-29 9.80 9.88 9.76 9.88 0.0M
2021-03-26 9.70 9.78 9.66 9.72 0.0M
2021-03-25 9.88 9.88 9.62 9.64 0.1M
2021-03-24 9.88 10.00 9.80 9.80 0.1M
2021-03-23 9.88 9.90 9.84 9.90 0.0M
2021-03-22 9.88 9.90 9.88 9.88 0.0M
2021-03-19 9.92 9.96 9.80 9.88 0.0M
2021-03-18 10.00 10.00 9.78 9.92 0.1M
2021-03-17 10.00 10.00 9.94 9.98 0.0M
2021-03-16 9.98 10.05 9.96 9.96 0.0M
2021-03-15 10.00 10.00 9.96 9.96 0.0M
2021-03-12 9.90 10.10 9.88 9.94 0.0M
2021-03-11 9.96 9.96 9.90 9.90 0.0M
2021-03-10 9.86 9.96 9.82 9.84 0.1M
2021-03-09 10.00 10.00 9.84 9.88 0.0M
2021-03-08 9.90 10.10 9.88 9.94 0.0M
2021-03-05 10.00 10.05 9.90 9.90 0.0M
2021-03-04 10.10 10.10 9.94 10.05 0.1M
2021-03-03 10.15 10.15 9.96 10.05 0.0M
2021-03-02 10.10 10.25 10.05 10.05 0.0M
2021-03-01 9.98 10.20 9.98 10.20 0.0M
2021-02-26 9.98 10.10 9.98 10.00 0.0M
2021-02-25 10.10 10.15 10.00 10.05 0.0M
2021-02-24 10.10 10.15 10.00 10.15 0.0M
2021-02-23 10.05 10.10 9.96 10.00 0.0M
2021-02-22 9.92 10.00 9.88 9.96 0.0M
2021-02-19 9.94 10.15 9.92 9.94 0.0M
2021-02-18 10.10 10.10 9.94 10.00 0.0M
2021-02-17 10.35 10.35 10.00 10.00 0.0M
2021-02-16 9.98 10.35 9.98 10.25 0.0M
2021-02-15 9.86 10.20 9.86 9.92 0.1M
2021-02-12 9.92 9.94 9.82 9.90 0.0M
2021-02-11 10.10 10.20 9.74 9.90 0.1M
2021-02-10 10.15 10.15 10.05 10.05 0.0M
2021-02-09 10.35 10.35 10.15 10.15 0.0M
2021-02-08 10.65 10.65 10.20 10.20 0.0M
2021-02-05 10.45 10.65 10.40 10.60 0.0M
2021-02-04 10.20 10.40 10.20 10.30 0.0M
2021-02-03 10.20 10.25 10.15 10.20 0.0M
2021-02-02 10.15 10.90 10.10 10.10 0.0M
2021-02-01 10.10 10.20 9.92 10.10 0.0M
2021-01-29 9.90 10.00 9.72 9.90 0.0M
2021-01-28 9.66 9.74 9.64 9.70 0.0M
2021-01-27 9.66 9.66 9.64 9.66 0.0M
2021-01-26 9.68 9.72 9.66 9.66 0.0M
2021-01-25 9.66 9.68 9.66 9.68 0.0M
2021-01-22 9.68 9.72 9.64 9.70 0.0M
2021-01-21 9.60 9.68 9.56 9.60 0.0M
2021-01-20 9.66 9.72 9.52 9.52 0.1M
2021-01-19 9.62 9.76 9.62 9.66 0.0M
2021-01-18 9.60 9.76 9.60 9.70 0.0M
2021-01-15 9.54 9.62 9.52 9.62 0.0M
2021-01-14 9.56 9.68 9.56 9.68 0.0M
2021-01-13 9.52 9.64 9.52 9.54 0.0M
2021-01-12 9.50 9.60 9.48 9.52 0.0M
2021-01-11 9.36 9.50 9.36 9.46 0.0M
2021-01-08 9.38 9.46 9.36 9.42 0.0M
2021-01-07 9.40 9.44 9.38 9.38 0.0M
2021-01-06 9.42 9.44 9.38 9.40 0.0M
2021-01-05 9.42 9.46 9.36 9.36 0.0M
2021-01-04 9.52 9.52 9.36 9.44 0.0M