TFF Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	42.500	42.500	42.396	42.396	40.414	14,426
2023-11-15	43.000	43.000	43.000	43.000	40.990	8
2023-11-14	42.499	42.499	42.499	42.499	40.513	14
2023-11-13	42.302	42.400	42.204	42.300	40.323	137
2023-11-10	41.896	42.004	41.896	42.000	40.037	93
2023-11-09	41.400	41.400	41.400	41.400	39.465	8
2023-11-08	41.450	41.600	41.095	41.095	39.174	7,873
2023-11-07	42.300	42.300	41.996	41.996	39.461	99
2023-11-06	42.502	42.502	42.447	42.501	39.935	120
2023-11-03	41.600	41.601	41.600	41.601	39.090	34
2023-11-02	41.002	41.400	40.676	40.996	38.521	265
2023-11-01	41.702	41.702	41.695	41.700	39.183	39
2023-10-31	42.300	42.300	41.700	41.700	39.183	137
2023-10-30	42.202	42.579	42.202	42.579	40.009	156
2023-10-27	42.500	42.500	41.999	42.100	39.559	37
2023-10-26	42.504	42.504	42.504	42.504	39.939	14
2023-10-25	42.002	42.002	42.001	42.001	39.466	20
2023-10-24	40.300	41.400	40.300	41.400	38.901	224
2023-10-23	41.500	41.500	40.780	40.780	38.319	9,795
2023-10-20	41.650	41.658	41.300	41.300	38.807	666
2023-10-18	43.000	43.195	43.000	43.100	40.499	125
2023-10-17	43.100	43.100	42.800	42.800	40.217	3
2023-10-16	42.864	42.864	42.864	42.864	40.277	30
2023-10-13	43.200	43.200	42.800	42.800	40.217	20
2023-10-12	43.400	43.400	43.400	43.400	40.781	1
2023-10-11	43.402	43.402	43.053	43.396	40.776	78
2023-10-10	42.945	42.945	42.945	42.945	40.353	2
2023-10-09	42.502	42.502	42.500	42.501	39.936	59
2023-10-06	42.250	42.452	42.250	42.452	39.890	1,464
2023-10-05	42.598	42.600	42.596	42.596	40.025	22
2023-10-04	43.098	43.152	43.098	43.100	40.499	50
2023-10-03	43.200	43.300	43.200	43.300	40.687	9
2023-10-02	42.596	42.596	42.596	42.596	40.025	295
2023-09-29	42.698	42.698	42.698	42.698	40.121	2
2023-09-28	43.196	43.196	43.196	43.196	40.589	128
2023-09-27	43.399	43.399	43.396	43.396	40.776	52
2023-09-26	42.430	42.430	42.430	42.430	39.869	3
2023-09-22	42.396	42.396	42.396	42.396	39.837	1
2023-09-21	43.110	43.110	42.699	42.699	40.122	904
2023-09-20	43.000	43.296	42.799	42.799	40.216	151
2023-09-19	43.199	43.300	42.996	42.996	40.401	31
2023-09-18	42.699	42.699	42.496	42.496	39.931	171
2023-09-15	42.502	42.502	42.396	42.396	39.837	167
2023-09-14	42.296	42.296	42.196	42.196	39.649	35
2023-09-13	41.900	42.300	41.900	42.300	39.747	1
2023-09-12	42.500	42.601	42.500	42.596	40.025	80
2023-09-11	41.400	41.400	41.400	41.400	38.901	6
2023-09-08	40.399	40.399	40.396	40.396	37.958	84
2023-09-07	41.500	41.500	41.500	41.500	38.995	6
2023-09-06	41.799	41.799	41.700	41.700	39.183	49
2023-09-05	42.296	42.388	42.296	42.388	39.830	25
2023-09-04	42.499	42.499	42.499	42.499	39.934	63
2023-09-01	42.596	42.600	42.596	42.600	40.028	85
2023-08-31	42.649	42.649	42.649	42.649	40.075	33
2023-08-29	41.501	41.501	41.501	41.501	38.996	9
2023-08-25	41.700	41.700	41.399	41.399	38.900	42
2023-08-23	41.899	41.899	41.899	41.899	39.370	28
2023-08-22	42.043	42.099	41.999	42.099	39.558	166
2023-08-18	41.892	41.900	41.892	41.900	39.371	204
2023-08-17	41.796	41.796	41.796	41.796	39.273	109

← NewerPage 10 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	0.5000 EUR
2024-11-06	0.6000 EUR
2023-11-08	0.6000 EUR
2022-11-08	0.4000 EUR
2021-11-05	0.3500 EUR
2020-11-06	0.3500 EUR
2019-11-06	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.