Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Tribal Group plc (T3G.F)

Compare
0.4320
+0.0060
+(1.41%)
At close: April 14 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.43600.43600.43000.43200.4320-
Apr 11, 20250.43000.43000.42600.42600.4260-
Apr 10, 20250.42200.44800.42200.44400.4440-
Apr 9, 20250.43800.43800.42800.42800.4280-
Apr 8, 20250.43000.44400.43000.44400.4440-
Apr 7, 20250.39800.41000.39800.41000.4100-
Apr 4, 20250.44000.44000.40400.40400.4040-
Apr 3, 20250.49000.49800.45600.45600.4560-
Apr 2, 20250.49600.49600.48000.48800.4880-
Apr 1, 20250.45200.48000.45200.48000.4800-
Mar 31, 20250.46200.46600.46200.46600.4660-
Mar 28, 20250.43200.45400.43200.45400.4540-
Mar 27, 20250.44200.44200.41000.42400.4240-
Mar 26, 20250.45200.45600.45200.45600.4560-
Mar 25, 20250.47400.47400.45600.45600.4560-
Mar 24, 20250.46200.46200.45600.45600.4560-
Mar 21, 20250.47800.47800.46600.46600.4660-
Mar 20, 20250.48200.48800.48200.48800.4880-
Mar 19, 20250.46000.48600.46000.48600.4860-
Mar 18, 20250.47200.47800.46200.46200.4620-
Mar 17, 20250.48400.48400.48000.48000.4800-
Mar 14, 20250.46600.47600.46400.47600.4760-
Mar 13, 20250.46600.46600.46400.46400.4640-
Mar 12, 20250.46400.46400.45200.46200.4620-
Mar 11, 20250.48600.49200.48600.49000.4900-
Mar 10, 20250.49400.49800.49400.49800.4980-
Mar 7, 20250.48400.49800.48400.49600.4960-
Mar 6, 20250.50500.50500.49800.49800.4980-
Mar 5, 20250.48600.50500.48600.50000.5000-
Mar 4, 20250.51500.51500.50500.50500.5050-
Mar 3, 20250.51500.51500.50500.50500.5050-
Feb 28, 20250.50000.51000.50000.50500.5050-
Feb 27, 20250.50000.51000.50000.50500.5050-
Feb 26, 20250.50000.50500.50000.50500.5050-
Feb 25, 20250.51000.51000.50500.50500.5050-
Feb 24, 20250.51000.52000.50500.50500.5050-
Feb 21, 20250.51000.52000.51000.52000.5200-
Feb 20, 20250.50500.52500.50500.52500.5250-
Feb 19, 20250.52500.52500.52000.52000.5200-
Feb 18, 20250.48400.51000.48400.51000.5100-
Feb 17, 20250.50000.50000.50000.50000.5000-
Feb 14, 20250.48600.50500.48600.50000.5000-
Feb 13, 20250.51500.51500.50500.50500.5050-
Feb 12, 20250.48600.51000.48600.51000.5100-
Feb 11, 20250.51000.51000.50500.50500.5050-
Feb 10, 20250.48800.49600.48800.49600.4960-
Feb 7, 20250.51000.51000.50500.50500.5050-
Feb 6, 20250.51000.51000.49600.50500.5050-
Feb 5, 20250.52000.52000.49400.50500.5050-
Feb 4, 20250.49200.51000.49200.51000.5100-
Feb 3, 20250.52000.52000.51500.51500.5150-
Jan 31, 20250.43000.51500.43000.51500.5150-
Jan 30, 20250.42800.43600.42800.43600.4360-
Jan 29, 20250.44200.44200.43400.43400.4340-
Jan 28, 20250.45400.45400.45000.45000.4500-
Jan 27, 20250.46000.47400.46000.46600.4660-
Jan 24, 20250.48000.48400.47200.47200.4720-
Jan 23, 20250.47800.48400.47800.48400.4840-
Jan 22, 20250.46400.47200.46400.47200.4720-
Jan 21, 20250.47800.48400.46600.46600.4660-
Jan 20, 20250.47400.48200.47200.48200.4820-
Jan 17, 20250.47400.47400.47200.47200.4720-
Jan 16, 20250.47200.47400.46600.47400.4740-
Jan 15, 20250.47400.47400.46800.46800.4680-
Jan 14, 20250.48000.48000.47200.47200.4720-
Jan 13, 20250.48400.50000.47600.47600.4760-
Jan 10, 20250.49600.51000.49600.49800.4980-
Jan 9, 20250.50500.51000.50500.51000.5100-
Jan 8, 20250.49400.51000.49400.51000.5100-
Jan 7, 20250.51000.51500.49600.49600.4960-
Jan 6, 20250.51500.52000.51500.51500.5150-
Jan 3, 20250.52000.52000.51500.51500.5150-
Jan 2, 20250.51500.52500.51500.52500.5250-
Dec 30, 20240.50500.51500.50500.51500.5150-
Dec 27, 20240.50500.51500.50500.51500.5150-
Dec 23, 20240.47200.51500.47200.51500.5150-
Dec 20, 20240.47200.48000.46800.48000.4800-
Dec 19, 20240.48600.48600.47400.47400.4740-
Dec 18, 20240.48400.48600.48400.48600.4860-
Dec 17, 20240.46200.49000.46000.49000.4900-
Dec 16, 20240.45800.45800.45600.45800.4580-
Dec 13, 20240.46800.46800.45800.45800.4580-
Dec 12, 20240.46400.47800.46400.47600.4760-
Dec 11, 20240.45600.46200.45600.46200.4620-
Dec 10, 20240.46600.46600.45800.46000.4600-
Dec 9, 20240.48000.48200.45800.45800.4580-
Dec 6, 20240.47600.48200.47600.48200.4820-
Dec 5, 20240.48600.49400.48200.48200.4820-
Dec 4, 20240.50500.50500.49400.49400.4940-
Dec 3, 20240.50500.50500.50500.50500.5050-
Dec 2, 20240.52500.53000.50500.50500.5050-
Nov 29, 20240.53000.53500.52500.52500.5250-
Nov 28, 20240.53000.53500.53000.53500.5350-
Nov 27, 20240.53500.53500.53500.53500.5350-
Nov 26, 20240.53500.53500.53500.53500.5350-
Nov 25, 20240.53500.53500.53500.53500.5350-
Nov 22, 20240.53500.54000.53500.53500.5350-
Nov 21, 20240.54500.55000.54500.54500.5450-
Nov 20, 20240.54500.55000.54500.55000.5500-
Nov 19, 20240.55000.56000.54500.54500.5450-
Nov 18, 20240.55000.56000.55000.56000.5600-
Nov 15, 20240.55000.56000.55000.56000.5600-
Nov 14, 20240.55000.56000.55000.56000.5600-
Nov 13, 20240.55000.56000.55000.56000.5600-
Nov 12, 20240.55500.56500.55500.56500.5650-
Nov 11, 20240.55500.56500.55500.56500.5650-
Nov 8, 20240.54000.56000.54000.56000.5600-
Nov 7, 20240.54000.54000.54000.54000.5400-
Nov 6, 20240.52000.54000.52000.54000.5400-
Nov 5, 20240.53500.53500.53500.53500.5350-
Nov 4, 20240.53500.53500.53500.53500.5350-
Nov 1, 20240.53000.53500.53000.53500.5350-
Oct 31, 2024 0.0076 Dividend
Oct 31, 20240.51500.54500.51500.54000.5400-
Oct 30, 20240.46000.51500.45800.51500.5085-
Oct 29, 20240.45400.46000.45400.46000.4542-
Oct 28, 20240.42600.45200.42600.45200.4463-
Oct 25, 20240.45000.45000.43400.43400.4285-
Oct 24, 20240.44400.45200.44400.45200.4463-
Oct 23, 20240.44600.45000.44600.45000.4443-
Oct 22, 20240.44600.45200.44600.45000.4443-
Oct 21, 20240.45400.45800.45200.45200.4463-
Oct 18, 20240.44200.44800.44200.44800.4423-
Oct 17, 20240.43800.44800.43800.44800.4423-
Oct 16, 20240.46600.46600.43200.43200.4265-
Oct 15, 20240.47400.47400.46600.46800.4621-
Oct 14, 20240.46000.46600.46000.46600.4601-
Oct 11, 20240.47000.47200.46600.46600.4601-
Oct 10, 20240.47000.47200.47000.47200.4660-
Oct 9, 20240.46800.47000.46800.47000.4641-
Oct 8, 20240.46800.47000.46800.47000.4641-
Oct 7, 20240.47000.47000.46800.46800.4621-
Oct 4, 20240.47000.47000.46800.47000.4641-
Oct 3, 20240.47200.47600.47000.47000.4641-
Oct 2, 20240.48200.48200.48000.48000.4739-
Oct 1, 20240.48600.49400.48600.49400.4878-
Sep 30, 20240.53000.53000.51000.51000.5036-
Sep 27, 20240.54000.54000.51500.51500.5085-
Sep 26, 20240.53000.53500.53000.53500.5282-
Sep 25, 20240.53500.53500.53500.53500.5282-
Sep 24, 20240.54000.54000.54000.54000.5332-
Sep 23, 20240.53500.54500.53500.54500.5381-
Sep 20, 20240.53500.54000.53500.53500.5282-
Sep 19, 20240.53000.54000.53000.53500.5282-
Sep 18, 20240.53500.55000.53500.54500.5381-
Sep 17, 20240.54500.54500.54000.54000.5332-
Sep 16, 20240.53500.54000.53500.54000.5332-
Sep 13, 20240.52500.54000.52500.54000.5332-
Sep 12, 20240.51500.52000.50500.52000.5134-
Sep 11, 20240.53500.53500.51000.51000.5036-
Sep 10, 20240.53000.54000.53000.53000.5233-
Sep 9, 20240.53000.54000.53000.54000.5332-
Sep 6, 20240.55500.55500.54000.54000.5332-
Sep 5, 20240.55500.56500.55000.55000.5431-
Sep 4, 20240.57500.57500.57500.57500.5677-
Sep 3, 20240.57500.58500.57500.58000.5727-
Sep 2, 20240.59000.59000.57500.57500.5677-
Aug 30, 20240.61000.61000.59000.59000.5826-
Aug 29, 20240.61000.61000.61000.61000.6023-
Aug 28, 20240.61000.61500.61000.61500.6072-
Aug 27, 20240.61000.62000.61000.61500.6072-
Aug 26, 20240.61000.64000.61000.64000.6319-
Aug 23, 20240.61000.61000.61000.61000.6023-
Aug 22, 20240.59500.61000.59500.61000.6023-
Aug 21, 20240.60500.61000.60500.60500.5974-
Aug 20, 20240.62500.62500.60500.60500.5974-
Aug 19, 20240.60500.61000.60500.60500.5974-
Aug 16, 20240.61000.61000.60500.60500.5974-
Aug 15, 20240.59500.60500.59500.60500.5974-
Aug 14, 20240.59000.60000.59000.59000.5826-
Aug 13, 20240.59000.60500.59000.60000.5924-
Aug 12, 20240.60500.60500.60000.60000.5924-
Aug 9, 20240.60500.60500.60500.60500.5974-
Aug 8, 20240.60000.60500.60000.60500.5974-
Aug 7, 20240.64500.64500.60500.60500.5974-
Aug 6, 20240.63500.65000.63500.64500.6369-
Aug 5, 20240.64000.65000.64000.64000.6319-
Aug 2, 20240.65000.65500.65000.65500.6467-
Aug 1, 20240.66000.66500.66000.66500.6566-
Jul 31, 20240.65500.67000.65500.67000.6615-
Jul 30, 20240.67000.67500.66500.67000.6615-
Jul 29, 20240.68500.68500.68000.68500.6764-
Jul 26, 20240.66500.68500.66500.68500.6764-
Jul 25, 20240.67000.67000.65000.65000.6418-
Jul 24, 20240.66500.66500.64500.64500.6369-
Jul 23, 20240.66000.67000.66000.67000.6615-
Jul 22, 20240.65500.65500.62000.65500.6467-
Jul 19, 20240.66000.66000.63000.63000.6220-
Jul 18, 20240.65000.65500.63000.65500.6467-
Jul 17, 20240.64500.64500.63500.64000.6319-
Jul 16, 20240.66000.66000.66000.66000.6517-
Jul 15, 20240.66500.67000.66000.66000.6517-
Jul 12, 20240.66500.66500.66000.66000.6517-
Jul 11, 20240.67000.67000.66000.66000.6517-
Jul 10, 20240.69000.69000.66500.66500.6566-
Jul 9, 20240.68500.69000.67500.67500.6665-
Jul 8, 20240.64000.64000.64000.64000.6319-
Jul 5, 20240.63500.64000.63500.63500.6270-
Jul 4, 20240.61000.63500.61000.63500.6270-
Jul 3, 20240.61500.61500.61000.61500.6072-
Jul 2, 20240.60000.61500.60000.61500.6072-
Jul 1, 20240.62000.62000.59000.61500.6072-
Jun 28, 20240.60500.62500.59500.62500.6171-
Jun 27, 20240.61500.63000.61500.63000.6220-
Jun 26, 20240.60500.60500.59500.59500.5875-
Jun 25, 20240.60500.60500.59500.59500.5875-
Jun 24, 20240.59500.59500.59500.59500.5875-
Jun 21, 20240.59500.59500.59500.59500.5875-
Jun 20, 20240.59500.59500.59500.59500.5875-
Jun 19, 20240.60000.60000.59500.59500.5875-
Jun 18, 20240.60000.60000.59500.59500.5875-
Jun 17, 20240.60000.60000.59500.59500.5875-
Jun 14, 20240.61000.61000.59500.59500.5875-
Jun 13, 20240.60500.63000.60500.62000.6122-
Jun 12, 20240.61000.61000.61000.61000.6023-
Jun 11, 20240.61000.61000.60500.61000.6023-
Jun 10, 20240.60000.60500.60000.60500.5974-
Jun 7, 20240.61000.61000.60000.60000.5924-
Jun 6, 20240.61000.61000.60000.60000.5924-
Jun 5, 20240.61000.61000.60000.61000.6023-
Jun 4, 20240.60000.60000.59000.60000.5924-
Jun 3, 20240.63500.63500.60000.60000.5924-
May 31, 20240.64000.65000.64000.64500.6369-
May 30, 20240.65500.65500.65500.65500.6467-
May 29, 20240.65500.65500.65500.65500.6467-
May 28, 20240.67000.67500.66000.66000.6517-
May 27, 20240.67000.67000.67000.67000.6615-
May 24, 20240.64500.69500.64500.67000.6615-
May 23, 20240.65500.66000.64500.64500.6369-
May 22, 20240.64500.66000.64500.66000.6517-
May 21, 20240.63500.65500.63500.65500.6467-
May 20, 20240.63000.63000.61500.61500.6072-
May 17, 20240.60500.63000.60500.63000.6220-
May 16, 20240.61000.61000.61000.61000.6023-
May 15, 20240.60000.61000.60000.61000.6023-
May 14, 20240.59500.62500.59500.62500.6171-
May 13, 20240.60000.60000.59000.60000.5924-
May 10, 20240.59000.60500.59000.60000.5924-
May 9, 20240.59000.59500.58500.59500.5875-
May 8, 20240.59000.59500.58000.59500.5875-
May 7, 20240.59000.59500.59000.59500.5875-
May 6, 20240.59500.59500.59500.59500.5875-
May 3, 20240.59500.60000.58500.60000.5924-
May 2, 20240.60000.60000.60000.60000.5924-
Apr 30, 20240.60000.60000.60000.60000.5924-
Apr 29, 20240.59500.60000.59500.60000.5924-
Apr 26, 20240.59500.60500.59500.60000.5924-
Apr 25, 20240.61000.62000.61000.61000.6023-
Apr 24, 20240.61000.61000.60500.61000.6023-
Apr 23, 20240.61000.61000.60500.60500.5974-
Apr 22, 20240.59500.60000.59500.59500.5875-
Apr 19, 20240.62500.62500.60000.60000.5924-
Apr 18, 20240.62500.62500.61500.61500.6072-
Apr 17, 20240.63000.63000.61500.61500.6072-
Apr 16, 20240.59000.62500.59000.62500.6171-
Apr 15, 20240.57500.57500.56500.57000.5628-