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
2022-12-30 9.66 9.66 9.62 9.62 0.0M
2022-12-29 9.66 9.76 9.52 9.64 0.0M
2022-12-28 9.66 9.78 9.66 9.66 0.0M
2022-12-27 9.62 9.76 9.62 9.66 0.0M
2022-12-23 9.68 9.68 9.66 9.66 0.0M
2022-12-22 9.60 9.68 9.56 9.60 0.0M
2022-12-21 9.60 9.62 9.56 9.56 0.0M
2022-12-20 9.54 9.64 9.54 9.54 0.0M
2022-12-19 9.62 9.88 9.52 9.54 0.0M
2022-12-16 9.62 9.62 9.60 9.60 0.0M
2022-12-15 9.82 9.82 9.62 9.62 0.0M
2022-12-14 9.84 9.92 9.82 9.84 0.0M
2022-12-13 9.80 9.80 9.70 9.80 0.0M
2022-12-12 9.88 9.90 9.88 9.88 0.0M
2022-12-09 10.10 10.10 9.88 9.90 0.0M
2022-12-08 9.82 10.05 9.80 9.86 0.0M
2022-12-07 10.00 10.00 9.94 9.94 0.0M
2022-12-06 9.90 10.15 9.90 10.05 0.0M
2022-12-05 9.82 9.90 9.72 9.82 0.0M
2022-12-02 9.70 9.80 9.70 9.80 0.0M
2022-12-01 9.70 9.76 9.60 9.76 0.0M
2022-11-30 9.54 9.70 9.50 9.66 0.0M
2022-11-29 9.62 9.70 9.50 9.62 0.0M
2022-11-28 9.78 9.80 9.66 9.74 0.0M
2022-11-25 9.80 9.82 9.72 9.78 0.0M
2022-11-24 9.82 9.82 9.74 9.80 0.0M
2022-11-23 9.70 9.86 9.62 9.84 0.0M
2022-11-22 9.64 9.74 9.60 9.66 0.0M
2022-11-21 9.74 9.88 9.74 9.78 0.0M
2022-11-18 9.70 9.76 9.70 9.76 0.0M
2022-11-17 9.74 9.78 9.60 9.72 0.0M
2022-11-16 9.68 9.74 9.66 9.74 0.0M
2022-11-15 9.80 9.80 9.66 9.76 0.0M
2022-11-14 9.74 9.90 9.64 9.70 0.0M
2022-11-11 9.50 9.78 9.50 9.66 0.0M
2022-11-10 9.54 9.98 9.26 9.50 0.1M
2022-11-09 9.50 9.56 9.40 9.56 0.0M
2022-11-08 9.44 9.50 9.44 9.50 0.0M
2022-11-07 9.48 9.60 9.44 9.54 0.0M
2022-11-04 9.38 9.44 9.32 9.32 0.0M
2022-11-03 9.20 9.36 9.10 9.36 0.0M
2022-11-02 9.50 9.50 9.28 9.28 0.0M
2022-11-01 9.38 9.50 9.38 9.40 0.0M
2022-10-31 9.18 9.46 9.18 9.46 0.0M
2022-10-28 9.16 9.18 9.10 9.10 0.0M
2022-10-27 9.08 9.28 9.02 9.10 0.0M
2022-10-26 8.90 9.08 8.82 8.88 0.0M
2022-10-25 8.78 8.90 8.74 8.90 0.0M
2022-10-24 8.66 8.80 8.66 8.68 0.0M
2022-10-21 8.84 8.88 8.84 8.88 0.0M
2022-10-20 8.60 8.76 8.60 8.76 0.0M
2022-10-19 8.74 8.74 8.54 8.60 0.0M
2022-10-18 8.70 8.88 8.64 8.64 0.0M
2022-10-17 8.58 8.70 8.42 8.60 0.0M
2022-10-14 8.60 8.70 8.60 8.66 0.0M
2022-10-13 8.70 8.70 8.30 8.66 0.0M
2022-10-12 8.82 8.82 8.48 8.62 0.0M
2022-10-11 9.08 9.08 8.72 8.80 0.0M
2022-10-10 9.06 9.20 9.06 9.08 0.0M
2022-10-07 9.30 9.30 9.20 9.20 0.0M
2022-10-06 9.38 9.40 9.36 9.36 0.0M
2022-10-05 9.42 9.42 9.42 9.42 0.0M
2022-10-04 9.40 9.46 9.32 9.38 0.0M
2022-10-03 9.26 9.38 9.20 9.38 0.0M
2022-09-30 9.36 9.50 9.36 9.44 0.0M
2022-09-29 9.52 9.60 9.38 9.38 0.1M
2022-09-28 9.52 9.52 9.36 9.50 0.0M
2022-09-27 9.50 9.70 9.50 9.66 0.1M
2022-09-26 9.50 9.50 9.20 9.40 0.0M
2022-09-23 9.60 9.80 9.44 9.66 0.0M
2022-09-22 9.70 9.70 9.70 9.70 0.0M
2022-09-21 9.92 9.94 9.72 9.72 0.0M
2022-09-20 10.05 10.05 10.05 10.05 0.0M
2022-09-19 10.00 10.00 10.00 10.00 0.0M
2022-09-16 10.10 10.10 10.05 10.05 0.0M
2022-09-15 10.00 10.05 10.00 10.00 0.0M
2022-09-14 10.10 10.10 10.10 10.10 0.0M
2022-09-13 10.10 10.10 10.10 10.10 0.0M
2022-09-12 10.20 10.20 10.20 10.20 0.0M
2022-09-09 10.10 10.20 10.10 10.20 0.0M
2022-09-08 10.05 10.05 10.05 10.05 0.0M
2022-09-07 10.05 10.10 9.90 10.10 0.0M
2022-09-06 10.10 10.10 10.10 10.10 0.0M
2022-09-05 10.10 10.10 10.05 10.10 0.0M
2022-09-02 10.10 10.20 9.90 10.15 0.1M
2022-09-01 10.30 10.30 10.20 10.20 0.0M
2022-08-31 10.30 10.35 10.30 10.30 0.0M
2022-08-30 10.35 10.35 10.25 10.30 0.0M
2022-08-29 10.25 10.30 10.25 10.30 0.0M
2022-08-26 10.30 10.35 10.25 10.30 0.0M
2022-08-25 10.25 10.30 10.25 10.30 0.0M
2022-08-24 10.35 10.35 10.30 10.30 0.0M
2022-08-23 10.30 10.35 10.25 10.30 0.0M
2022-08-22 10.35 10.40 10.30 10.30 0.0M
2022-08-19 10.30 10.35 10.30 10.35 0.0M
2022-08-18 10.30 10.35 10.30 10.30 0.0M
2022-08-16 10.40 10.40 10.30 10.30 0.0M
2022-08-15 10.30 10.40 10.30 10.40 0.0M
2022-08-12 10.30 10.30 10.30 10.30 0.0M
2022-08-11 10.35 10.40 10.30 10.30 0.0M
2022-08-10 10.50 10.50 10.35 10.40 0.0M
2022-08-08 10.30 10.60 10.30 10.60 0.0M
2022-08-05 10.30 10.30 10.30 10.30 0.0M
2022-08-04 10.25 10.90 10.20 10.30 0.2M
2022-08-03 10.25 10.25 10.25 10.25 0.0M
2022-08-02 10.25 10.30 10.25 10.30 0.0M
2022-08-01 10.25 10.25 10.25 10.25 0.0M
2022-07-29 10.25 10.30 10.25 10.25 0.0M
2022-07-28 10.30 10.30 10.25 10.25 0.0M
2022-07-26 10.25 10.25 10.25 10.25 0.0M
2022-07-22 10.25 10.30 10.25 10.25 0.1M
2022-07-20 10.30 10.30 10.25 10.25 0.0M
2022-07-19 10.25 10.30 10.25 10.30 0.0M
2022-07-18 10.15 10.25 10.15 10.25 0.0M
2022-07-15 10.10 10.10 10.10 10.10 0.0M
2022-07-14 10.25 10.25 10.10 10.10 0.1M
2022-07-13 10.20 10.25 10.20 10.20 0.0M
2022-07-12 10.20 10.20 10.20 10.20 0.0M
2022-07-11 10.25 10.25 10.15 10.20 0.0M
2022-07-08 10.15 10.25 10.15 10.25 0.0M
2022-07-07 10.20 10.25 10.15 10.15 0.0M
2022-07-06 10.20 10.30 10.15 10.15 0.0M
2022-07-05 10.20 10.30 10.15 10.15 0.1M
2022-07-04 10.10 10.10 10.10 10.10 0.0M
2022-07-01 10.40 10.40 9.82 10.20 0.1M
2022-06-30 10.20 10.40 10.20 10.40 0.0M
2022-06-29 10.30 10.30 10.20 10.30 0.0M
2022-06-28 10.30 10.40 10.25 10.40 0.0M
2022-06-27 10.20 10.40 10.20 10.30 0.0M
2022-06-24 10.25 10.30 10.20 10.20 0.0M
2022-06-23 10.20 10.20 10.15 10.20 0.1M
2022-06-22 10.20 10.30 10.20 10.30 0.0M
2022-06-21 10.20 10.20 10.10 10.20 0.0M
2022-06-20 10.10 10.10 10.10 10.10 0.0M
2022-06-17 10.20 10.20 10.10 10.10 0.0M
2022-06-16 10.30 10.30 10.10 10.10 0.0M
2022-06-15 10.25 10.30 10.15 10.30 0.0M
2022-06-14 10.10 10.30 10.10 10.15 0.0M
2022-06-13 10.40 10.40 10.15 10.20 0.1M
2022-06-10 10.45 10.55 10.45 10.55 0.0M
2022-06-09 10.40 10.55 10.40 10.55 0.0M
2022-06-08 10.45 10.55 10.45 10.55 0.0M
2022-06-07 10.40 10.50 10.35 10.45 0.0M
2022-06-06 10.50 10.50 10.40 10.40 0.0M
2022-06-03 10.35 10.50 10.35 10.45 0.0M
2022-06-02 10.30 10.40 10.30 10.40 0.0M
2022-06-01 10.35 10.50 10.35 10.35 0.0M
2022-05-31 10.30 10.35 10.25 10.30 0.0M
2022-05-30 10.10 10.30 10.10 10.15 0.0M
2022-05-27 10.05 10.10 10.05 10.10 0.0M
2022-05-26 10.30 10.30 10.10 10.10 0.0M
2022-05-25 10.30 10.35 10.25 10.25 0.0M
2022-05-24 10.40 10.40 10.35 10.35 0.0M
2022-05-23 10.30 10.35 10.20 10.35 0.0M
2022-05-20 10.30 10.30 10.30 10.30 0.0M
2022-05-19 10.35 10.35 10.25 10.30 0.0M
2022-05-18 10.35 10.35 10.30 10.35 0.0M
2022-05-17 10.35 10.35 10.35 10.35 0.0M
2022-05-16 10.25 10.35 10.20 10.35 0.0M
2022-05-13 10.15 10.40 10.15 10.35 0.0M
2022-05-12 10.25 10.30 10.05 10.30 0.0M
2022-05-11 10.20 10.40 10.20 10.35 0.0M
2022-05-10 10.00 10.30 10.00 10.20 0.0M
2022-05-09 10.00 10.10 10.00 10.10 0.0M
2022-05-06 10.15 10.20 10.00 10.10 0.0M
2022-05-05 10.30 10.35 10.20 10.20 0.0M
2022-05-04 10.25 10.35 10.25 10.30 0.0M
2022-05-03 10.40 10.40 10.25 10.25 0.0M
2022-05-02 10.60 10.60 10.25 10.25 0.0M
2022-04-29 10.25 10.65 10.25 10.65 0.0M
2022-04-28 10.25 10.30 10.25 10.30 0.0M
2022-04-27 10.05 10.25 10.00 10.25 0.0M
2022-04-26 10.20 10.25 10.00 10.15 0.0M
2022-04-25 10.45 10.45 9.98 10.25 0.0M
2022-04-22 10.45 10.75 10.40 10.75 0.0M
2022-04-21 10.30 10.75 10.30 10.50 0.0M
2022-04-20 10.15 10.35 10.10 10.25 0.0M
2022-04-19 10.05 10.25 9.96 10.15 0.1M
2022-04-14 10.10 10.50 10.05 10.15 0.1M
2022-04-13 9.94 10.25 9.94 10.15 0.0M
2022-04-12 9.96 9.98 9.80 9.98 0.0M
2022-04-11 9.38 10.00 9.38 10.00 0.1M
2022-04-08 9.20 9.40 9.20 9.38 0.0M
2022-04-07 9.08 9.22 9.08 9.22 0.0M
2022-04-06 9.10 9.22 9.08 9.14 0.0M
2022-04-05 9.20 9.24 9.10 9.20 0.0M
2022-04-04 9.00 9.20 9.00 9.20 0.0M
2022-04-01 9.02 9.30 8.92 9.10 0.0M
2022-03-31 9.00 9.06 9.00 9.06 0.0M
2022-03-30 9.00 9.00 9.00 9.00 0.0M
2022-03-29 8.94 9.10 8.94 9.10 0.0M
2022-03-28 8.92 8.96 8.80 8.90 0.0M
2022-03-25 8.94 9.10 8.94 9.10 0.0M
2022-03-24 8.84 9.00 8.84 8.84 0.0M
2022-03-23 9.00 9.00 8.90 9.00 0.0M
2022-03-22 8.92 8.98 8.92 8.96 0.0M
2022-03-21 8.96 8.96 8.90 8.96 0.0M
2022-03-18 8.82 8.96 8.82 8.96 0.0M
2022-03-17 8.94 8.94 8.80 8.92 0.0M
2022-03-16 8.76 8.84 8.74 8.84 0.0M
2022-03-15 8.84 8.90 8.74 8.82 0.0M
2022-03-14 8.84 8.88 8.70 8.88 0.0M
2022-03-11 8.72 8.84 8.72 8.84 0.0M
2022-03-10 8.74 8.78 8.66 8.74 0.0M
2022-03-09 8.64 8.86 8.62 8.84 0.0M
2022-03-08 8.70 8.70 8.50 8.64 0.0M
2022-03-07 8.50 8.60 8.02 8.60 0.1M
2022-03-04 8.78 8.78 8.48 8.52 0.0M
2022-03-03 8.94 8.96 8.90 8.94 0.0M
2022-03-02 8.80 8.98 8.64 8.98 0.0M
2022-03-01 9.00 9.00 8.78 8.80 0.0M
2022-02-28 8.98 9.08 8.62 9.00 0.0M
2022-02-25 9.10 9.10 9.04 9.06 0.0M
2022-02-24 9.10 9.20 8.90 8.98 0.0M
2022-02-23 9.14 9.30 9.14 9.28 0.0M
2022-02-22 9.28 9.28 9.10 9.24 0.0M
2022-02-21 9.44 9.46 9.06 9.26 0.0M
2022-02-18 9.42 9.48 9.42 9.44 0.0M
2022-02-17 9.50 9.54 9.46 9.50 0.0M
2022-02-16 9.42 9.46 9.42 9.46 0.0M
2022-02-15 9.38 9.50 9.38 9.50 0.0M
2022-02-14 9.46 9.50 9.30 9.50 0.1M
2022-02-11 9.40 9.54 9.40 9.54 0.0M
2022-02-10 9.62 9.64 9.46 9.46 0.0M
2022-02-09 9.54 9.70 9.54 9.70 0.0M
2022-02-08 9.40 9.60 9.40 9.60 0.0M
2022-02-07 9.58 9.66 9.42 9.56 0.0M
2022-02-04 9.56 9.56 9.44 9.44 0.0M
2022-02-03 9.30 9.54 9.30 9.46 0.0M
2022-02-02 9.06 9.38 9.06 9.26 0.1M
2022-02-01 8.96 9.08 8.90 9.08 0.0M
2022-01-31 8.90 9.10 8.76 8.96 0.1M
2022-01-28 8.70 8.80 8.64 8.80 0.0M
2022-01-27 8.44 8.64 8.40 8.64 0.0M
2022-01-26 8.36 8.50 8.28 8.46 0.1M
2022-01-25 8.30 8.38 8.06 8.06 0.0M
2022-01-24 8.22 8.50 8.22 8.24 0.0M
2022-01-21 8.46 8.50 8.02 8.20 0.0M
2022-01-20 8.64 8.64 8.50 8.50 0.0M
2022-01-18 8.64 8.66 8.52 8.52 0.0M
2022-01-17 8.62 8.66 8.62 8.64 0.0M
2022-01-14 8.68 8.72 8.64 8.64 0.0M
2022-01-13 8.64 8.78 8.64 8.64 0.1M
2022-01-12 8.68 8.70 8.64 8.66 0.0M
2022-01-11 8.60 8.70 8.60 8.70 0.0M
2022-01-10 8.82 8.82 8.60 8.60 0.0M
2022-01-07 8.72 8.82 8.70 8.82 0.0M
2022-01-06 8.66 8.78 8.66 8.70 0.0M
2022-01-05 8.68 8.80 8.60 8.66 0.0M
2022-01-04 8.60 8.64 8.60 8.60 0.0M
2022-01-03 8.58 8.58 8.50 8.52 0.0M