TFF Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-20	24.500	24.500	24.500	24.500	23.843	124
2025-03-19	24.600	24.600	24.600	24.600	23.941	2
2025-03-17	24.200	24.200	23.600	24.000	23.357	225
2025-03-14	24.600	24.600	24.600	24.600	23.941	148
2025-03-13	25.400	25.400	25.100	25.100	24.427	26
2025-03-11	27.400	27.500	27.400	27.500	26.763	139
2025-03-10	28.700	28.700	27.300	27.300	26.568	405
2025-03-07	27.500	28.600	27.500	28.600	27.833	24
2025-03-05	25.000	26.000	25.000	25.900	25.206	186
2025-03-03	25.900	26.200	25.900	26.200	25.498	587
2025-02-28	25.900	25.900	25.900	25.900	25.206	1
2025-02-27	26.300	26.300	26.300	26.300	25.595	140
2025-02-25	26.400	26.400	26.400	26.400	25.692	106
2025-02-24	26.500	26.700	26.200	26.200	25.498	509
2025-02-21	26.800	26.800	26.800	26.800	26.082	439
2025-02-20	24.859	25.300	24.859	24.859	24.192	724
2025-02-19	24.900	24.900	24.805	24.805	24.140	5,595
2025-02-18	24.700	24.700	24.300	24.602	23.943	2,032
2025-02-17	25.500	25.500	25.100	25.100	24.427	235
2025-02-13	25.700	25.700	25.500	25.500	24.816	287
2025-02-12	25.900	26.600	25.300	26.600	25.887	443
2025-02-11	26.800	26.800	26.800	26.800	26.082	912
2025-02-10	26.900	26.900	26.900	26.900	26.179	224
2025-02-05	26.600	26.600	26.600	26.600	25.887	362
2025-02-04	26.700	26.700	26.700	26.700	25.984	230
2025-02-03	27.200	27.200	27.200	27.200	26.471	2
2025-01-30	27.600	27.600	27.600	27.600	26.860	74
2025-01-24	28.000	28.000	28.000	28.000	27.249	21
2025-01-23	28.200	28.200	28.200	28.200	27.444	1
2025-01-22	27.500	27.500	27.300	27.300	26.568	10
2025-01-20	28.600	28.800	28.600	28.800	28.028	102
2025-01-16	26.400	26.400	26.400	26.400	25.692	103
2025-01-15	27.000	27.000	27.000	27.000	26.276	250
2025-01-09	26.400	27.100	26.400	27.100	26.374	71
2025-01-08	27.438	27.438	27.400	27.400	26.665	722
2025-01-02	28.500	28.500	28.300	28.400	27.639	7
2024-12-27	28.500	28.500	28.200	28.200	27.444	201
2024-12-23	28.500	28.500	28.500	28.500	27.736	4
2024-12-20	28.600	28.600	28.600	28.600	27.833	1,216
2024-12-17	29.900	29.900	29.700	29.700	28.904	410
2024-12-11	30.000	30.000	30.000	30.000	29.196	3
2024-12-05	29.300	29.300	29.300	29.300	28.515	1,393
2024-12-04	30.400	30.400	30.400	30.400	29.585	33
2024-12-03	30.000	30.700	30.000	30.700	29.877	183
2024-12-02	29.100	29.100	29.100	29.100	28.320	3
2024-11-27	29.200	29.200	29.200	29.200	28.417	2
2024-11-26	30.200	30.200	29.100	29.100	28.320	424
2024-11-21	31.400	31.400	31.200	31.200	30.364	70
2024-11-18	31.800	31.800	31.500	31.500	30.656	1,573
2024-11-14	32.500	32.500	32.500	32.500	31.629	102
2024-11-12	31.900	31.900	31.900	31.900	31.045	150
2024-11-06	29.300	29.300	29.300	29.300	28.515	1
2024-11-04	29.900	30.100	29.900	30.000	28.598	616
2024-10-31	29.900	29.900	29.500	29.500	28.121	142
2024-10-30	30.200	30.200	30.200	30.200	28.789	1,102
2024-10-29	30.200	30.200	30.200	30.200	28.789	493
2024-10-28	30.900	31.000	30.400	30.400	28.979	127
2024-10-23	32.600	32.600	32.600	32.600	31.076	250
2024-10-21	31.200	31.800	31.200	31.800	30.314	32
2024-10-18	31.300	31.300	31.000	31.000	29.551	250

← NewerPage 7 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.