Frankfurt - Delayed Quote
EUR
TISCO Financial Group Public Company Limited (47TA.F)
3.2800
-0.0200
(-0.61%)
At close: October 30 at 8:33:22 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
3.3000
3.3000
3.3000
3.3000
3.3000
-
Oct 28, 2026
3.3000
3.3000
3.3000
3.3000
3.3000
-
Oct 27, 2026
3.2800
3.2800
3.2800
3.2800
3.2800
-
Oct 26, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Oct 23, 2026
3.2800
3.2800
3.2800
3.2800
3.2800
-
Oct 22, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Oct 21, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Oct 20, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Oct 19, 2026
3.2200
3.2200
3.2200
3.2200
3.2200
-
Oct 16, 2026
3.2800
3.3200
3.2800
3.3200
3.3200
12
Oct 15, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Oct 14, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Oct 13, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Oct 12, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Oct 9, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Oct 8, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Oct 7, 2026
3.2800
3.2800
3.2800
3.2800
3.2800
-
Oct 6, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Oct 5, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Oct 2, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Oct 1, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Sep 30, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Sep 29, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Sep 28, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Sep 25, 2026
3.3000
3.3000
3.3000
3.3000
3.3000
-
Sep 24, 2026
3.3000
3.3000
3.3000
3.3000
3.3000
-
Sep 23, 2026
3.3600
3.3600
3.3600
3.3600
3.3600
-
Sep 22, 2026
3.3000
3.3000
3.3000
3.3000
3.3000
-
Sep 21, 2026
3.3000
3.3000
3.3000
3.3000
3.3000
-
Sep 18, 2026
3.2800
3.2800
3.2800
3.2800
3.2800
-
Sep 17, 2026
3.2800
3.2800
3.2800
3.2800
3.2800
-
Sep 16, 2026
3.2200
3.2200
3.2200
3.2200
3.2200
-
Sep 15, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
-
Sep 14, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Sep 11, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
-
Sep 10, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
-
Sep 9, 2026
3.2200
3.2200
3.2200
3.2200
3.2200
-
Sep 8, 2026
3.2400
3.2400
3.2400
3.2400
3.2400
-
Sep 7, 2026
0.05284
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
3.2600
3.2600
3.2600
3.2600
3.2600
-
Sep 4, 2026
3.2600
3.2600
3.2600
3.2600
1.2600
-
Sep 3, 2026
3.2600
3.2600
3.2600
3.2600
1.2600
-
Sep 2, 2026
3.2400
3.2400
3.2400
3.2400
1.2523
-
Sep 1, 2026
3.2600
3.2600
3.2600
3.2600
1.2600
-
Aug 31, 2026
3.2800
3.2800
3.2800
3.2800
1.2677
-
Aug 28, 2026
3.2800
3.2800
3.2800
3.2800
1.2677
-
Aug 27, 2026
3.2800
3.2800
3.2800
3.2800
1.2677
-
Aug 26, 2026
3.2800
3.2800
3.2800
3.2800
1.2677
-
Aug 25, 2026
3.2600
3.2600
3.2600
3.2600
1.2600
-
Aug 24, 2026
3.2200
3.2200
3.2200
3.2200
1.2445
-
Aug 21, 2026
3.2400
3.2400
3.2400
3.2400
1.2523
-
Aug 20, 2026
3.2200
3.2200
3.2200
3.2200
1.2445
-
Aug 19, 2026
3.2400
3.2400
3.2400
3.2400
1.2523
-
Aug 18, 2026
3.2600
3.2600
3.2600
3.2600
1.2600
-
Aug 17, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Aug 14, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Aug 13, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Aug 12, 2026
3.3400
3.3400
3.3400
3.3400
1.2909
-
Aug 11, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Aug 10, 2026
3.3400
3.3400
3.3400
3.3400
1.2909
-
Aug 7, 2026
3.3200
3.3200
3.3200
3.3200
1.2832
-
Aug 6, 2026
3.3400
3.3400
3.3400
3.3400
1.2909
-
Aug 5, 2026
3.3400
3.3400
3.3400
3.3400
1.2909
-
Aug 4, 2026
3.3400
3.3400
3.3400
3.3400
1.2909
-
Aug 3, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Jul 31, 2026
3.2800
3.2800
3.2800
3.2800
1.2677
-
Jul 30, 2026
3.2200
3.2200
3.2200
3.2200
1.2445
-
Jul 29, 2026
3.3200
3.3200
3.3200
3.3200
1.2832
-
Jul 28, 2026
3.3200
3.3200
3.3200
3.3200
1.2832
-
Jul 27, 2026
3.3400
3.3400
3.3400
3.3400
1.2909
-
Jul 24, 2026
3.3200
3.3200
3.3200
3.3200
1.2832
-
Jul 23, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Jul 22, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Jul 21, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Jul 20, 2026
3.3800
3.3800
3.3800
3.3800
1.3064
-
Jul 17, 2026
3.3000
3.3000
3.3000
3.3000
1.2755
-
Jul 16, 2026
3.2600
3.2600
3.2600
3.2600
1.2600
-
Jul 15, 2026
3.2000
3.2000
3.2000
3.2000
1.2368
-
Jul 14, 2026
3.2200
3.2200
3.2200
3.2200
1.2445
-
Jul 13, 2026
3.2400
3.2400
3.2400
3.2400
1.2523
-
Jul 10, 2026
3.1600
3.1600
3.1600
3.1600
1.2213
-
Jul 9, 2026
3.1400
3.1400
3.1400
3.1400
1.2136
-
Jul 8, 2026
3.1400
3.1400
3.1400
3.1400
1.2136
-
Jul 7, 2026
3.1400
3.1400
3.1400
3.1400
1.2136
-
Jul 6, 2026
3.1000
3.1000
3.1000
3.1000
1.1982
-
Jul 3, 2026
3.1400
3.1400
3.1400
3.1400
1.2136
-
Jul 2, 2026
3.1200
3.1200
3.1200
3.1200
1.2059
-
Jul 1, 2026
3.0600
3.0600
3.0600
3.0600
1.1827
-
Jun 30, 2026
3.0800
3.0800
3.0800
3.0800
1.1904
-
Jun 29, 2026
3.0400
3.0400
3.0400
3.0400
1.1750
-
Jun 26, 2026
3.0400
3.0400
3.0400
3.0400
1.1750
-
Jun 25, 2026
3.0600
3.0600
3.0600
3.0600
1.1827
-
Jun 24, 2026
3.0200
3.0200
3.0200
3.0200
1.1672
-
Jun 23, 2026
3.0400
3.0400
3.0400
3.0400
1.1750
-
Jun 22, 2026
3.0400
3.0400
3.0400
3.0400
1.1750
-
Jun 19, 2026
3.0400
3.0400
3.0400
3.0400
1.1750
-
Jun 18, 2026
3.0600
3.0600
3.0600
3.0600
1.1827
-
Jun 17, 2026
3.0000
3.0000
3.0000
3.0000
1.1595
-
Jun 16, 2026
3.0200
3.0200
3.0200
3.0200
1.1672
-
Jun 15, 2026
3.0000
3.0000
3.0000
3.0000
1.1595
-
Jun 12, 2026
2.9800
2.9800
2.9800
2.9800
1.1518
-
Jun 11, 2026
2.9200
2.9200
2.9200
2.9200
1.1286
-
Jun 10, 2026
2.9800
2.9800
2.9800
2.9800
1.1518
-
Jun 9, 2026
2.9600
2.9600
2.9600
2.9600
1.1440
-
Jun 8, 2026
2.9200
2.9200
2.9200
2.9200
1.1286
-
Jun 5, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
Jun 4, 2026
2.9200
2.9200
2.9200
2.9200
1.1286
-
Jun 3, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
Jun 2, 2026
2.9600
2.9600
2.9600
2.9600
1.1440
-
Jun 1, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 29, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 28, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 27, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 26, 2026
2.9200
2.9200
2.9200
2.9200
1.1286
-
May 25, 2026
2.9200
2.9200
2.9200
2.9200
1.1286
-
May 22, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 21, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 20, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 19, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 18, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 15, 2026
2.9400
2.9400
2.9400
2.9400
1.1363
-
May 14, 2026
2.9200
2.9200
2.9200
2.9200
1.1286
-
May 13, 2026
2.9200
2.9200
2.9200
2.9200
1.1286
-
May 12, 2026
2.9000
2.9000
2.9000
2.9000
1.1209
-
May 11, 2026
2.9000
2.9000
2.9000
2.9000
1.1209
-
May 8, 2026
2.9200
2.9200
2.9200
2.9200
1.1286
-
May 7, 2026
2.9000
2.9000
2.9000
2.9000
1.1209
-
May 6, 2026
2.8600
2.8600
2.8600
2.8600
1.1054
-
May 5, 2026
2.8400
2.8400
2.8400
2.8400
1.0977
-
May 4, 2026
2.8400
2.8400
2.8400
2.8400
1.0977
-
Apr 30, 2026
2.8200
2.8200
2.8200
2.8200
1.0899
-
Apr 29, 2026
0.151915
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
2.8600
2.8600
2.8600
2.8600
1.1054
-
Apr 28, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 27, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 24, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Apr 23, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 22, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 21, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 20, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 17, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 16, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 15, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Apr 14, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Apr 13, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Apr 10, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Apr 9, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
-
Apr 8, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
-
Apr 7, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Apr 2, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Apr 1, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Mar 31, 2026
2.9200
2.9200
2.9200
2.9200
-1.0638
-
Mar 30, 2026
2.9200
2.9200
2.9200
2.9200
-1.0638
-
Mar 27, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Mar 26, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Mar 25, 2026
2.9200
2.9200
2.9200
2.9200
-1.0638
-
Mar 24, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Mar 23, 2026
2.9000
2.9000
2.9000
2.9000
-1.0565
-
Mar 20, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Mar 19, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Mar 18, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Mar 17, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Mar 16, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Mar 13, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Mar 12, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
-
Mar 11, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
-
Mar 10, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Mar 9, 2026
2.9200
2.9200
2.9200
2.9200
-1.0638
-
Mar 6, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Mar 5, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Mar 4, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Mar 3, 2026
3.0400
3.0400
3.0400
3.0400
-1.1075
-
Mar 2, 2026
3.0600
3.0600
3.0600
3.0600
-1.1148
-
Feb 27, 2026
3.1000
3.1000
3.1000
3.1000
-1.1293
-
Feb 26, 2026
3.1000
3.1000
3.1000
3.1000
-1.1293
-
Feb 25, 2026
3.1000
3.1000
3.1000
3.1000
-1.1293
-
Feb 24, 2026
3.0800
3.0800
3.0800
3.0800
-1.1221
-
Feb 23, 2026
3.1000
3.1000
3.1000
3.1000
-1.1293
-
Feb 20, 2026
3.1000
3.1000
3.1000
3.1000
-1.1293
-
Feb 19, 2026
3.0800
3.0800
3.0800
3.0800
-1.1221
-
Feb 18, 2026
3.0600
3.0600
3.0600
3.0600
-1.1148
-
Feb 17, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
-
Feb 16, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Feb 13, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Feb 12, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Feb 11, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Feb 10, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Feb 9, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
-
Feb 6, 2026
2.9200
2.9200
2.9200
2.9200
-1.0638
-
Feb 5, 2026
2.9200
2.9200
2.9200
2.9200
-1.0638
-
Feb 4, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Feb 3, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Feb 2, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Jan 30, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Jan 29, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Jan 28, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Jan 27, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Jan 26, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Jan 23, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Jan 22, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Jan 21, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Jan 20, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
-
Jan 19, 2026
3.0000
3.0000
3.0000
3.0000
-1.0929
-
Jan 16, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
-
Jan 15, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Jan 14, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Jan 13, 2026
3.0200
3.0200
3.0200
3.0200
-1.1002
740
Jan 12, 2026
2.9600
3.0600
2.9600
3.0600
-1.1148
720
Jan 9, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Jan 8, 2026
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Jan 7, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Jan 6, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Jan 5, 2026
2.9800
2.9800
2.9800
2.9800
-1.0856
-
Jan 2, 2026
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Dec 30, 2025
2.9400
3.0600
2.9400
3.0600
-1.1148
1,000
Dec 29, 2025
2.9600
2.9600
2.9000
2.9000
-1.0565
400
Dec 23, 2025
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Dec 22, 2025
2.9600
2.9600
2.9600
2.9600
-1.0783
-
Dec 19, 2025
2.9600
3.0600
2.9600
3.0600
-1.1148
720
Dec 18, 2025
2.9400
2.9400
2.9400
2.9400
-1.0711
-
Dec 17, 2025
2.8800
2.8800
2.8800
2.8800
-1.0492
-
Dec 16, 2025
2.8600
2.8600
2.8600
2.8600
-1.0419
-
Dec 15, 2025
2.8600
2.8600
2.8600
2.8600
-1.0419
400
Dec 12, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Dec 11, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Dec 10, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Dec 9, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Dec 8, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Dec 5, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Dec 4, 2025
2.8000
2.8000
2.8000
2.8000
-1.0201
-
Dec 3, 2025
2.8600
2.8600
2.8600
2.8600
-1.0419
-
Dec 2, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Dec 1, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Nov 28, 2025
2.8000
2.8000
2.8000
2.8000
-1.0201
-
Nov 27, 2025
2.8000
2.8000
2.8000
2.8000
-1.0201
-
Nov 26, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Nov 25, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Nov 24, 2025
2.8000
2.8000
2.8000
2.8000
-1.0201
-
Nov 21, 2025
2.8000
2.8000
2.8000
2.8000
-1.0201
-
Nov 20, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Nov 19, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Nov 18, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Nov 17, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Nov 14, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Nov 13, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Nov 12, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
Nov 11, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Nov 10, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Nov 7, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Nov 6, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Nov 5, 2025
2.8600
2.8600
2.8600
2.8600
-1.0419
-
Nov 4, 2025
2.8600
2.9600
2.8600
2.9600
-1.0783
200
Nov 3, 2025
2.8400
2.9400
2.8400
2.9400
-1.0711
400
Oct 31, 2025
2.8400
2.8400
2.8400
2.8400
-1.0346
-
Oct 30, 2025
2.8200
2.8200
2.8200
2.8200
-1.0273
-
