Frankfurt - Delayed Quote
EUR
TPG Inc. (B81.F)
42.04
+2.38
(+6.00%)
At close: October 30 at 8:06:15 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 30, 2026
42.04
42.04
42.04
42.04
42.04
-
Oct 29, 2026
39.66
39.66
39.66
39.66
39.66
-
Oct 28, 2026
39.93
39.93
39.93
39.93
39.93
-
Oct 27, 2026
39.89
39.89
39.89
39.89
39.89
-
Oct 26, 2026
39.61
39.61
39.61
39.61
39.61
-
Oct 23, 2026
40.77
40.77
40.77
40.77
40.77
-
Oct 22, 2026
38.38
38.38
38.38
38.38
38.38
-
Oct 21, 2026
39.42
39.42
39.42
39.42
39.42
-
Oct 20, 2026
38.07
38.07
38.07
38.07
38.07
-
Oct 19, 2026
38.09
38.09
38.09
38.09
38.09
-
Oct 16, 2026
38.44
38.44
38.44
38.44
38.44
-
Oct 15, 2026
37.18
37.18
37.18
37.18
37.18
-
Oct 14, 2026
38.01
38.01
38.01
38.01
38.01
-
Oct 13, 2026
39.97
39.97
39.97
39.97
39.97
-
Oct 12, 2026
40.27
40.27
40.27
40.27
40.27
-
Oct 9, 2026
40.16
40.16
40.16
40.16
40.16
-
Oct 8, 2026
39.39
39.39
39.39
39.39
39.39
-
Oct 7, 2026
39.76
39.76
39.76
39.76
39.76
-
Oct 6, 2026
39.47
39.47
39.47
39.47
39.47
-
Oct 5, 2026
39.54
39.54
39.54
39.54
39.54
-
Oct 2, 2026
39.64
39.80
39.64
39.80
39.80
250
Oct 1, 2026
39.10
39.10
39.10
39.10
39.10
-
Sep 30, 2026
38.18
38.18
38.18
38.18
38.18
-
Sep 29, 2026
37.86
37.86
37.86
37.86
37.86
-
Sep 28, 2026
38.48
38.48
38.48
38.48
38.48
-
Sep 25, 2026
38.10
38.10
38.10
38.10
38.10
-
Sep 24, 2026
38.93
38.93
38.93
38.93
38.93
-
Sep 23, 2026
39.67
39.67
39.67
39.67
39.67
-
Sep 22, 2026
40.26
40.26
40.26
40.26
40.26
-
Sep 21, 2026
40.50
40.50
40.50
40.50
40.50
-
Sep 18, 2026
40.14
40.14
40.14
40.14
40.14
-
Sep 17, 2026
40.73
40.73
40.73
40.73
40.73
-
Sep 16, 2026
40.97
40.97
40.97
40.97
40.97
-
Sep 15, 2026
41.25
41.25
41.25
41.25
41.25
-
Sep 14, 2026
40.70
40.70
40.70
40.70
40.70
-
Sep 11, 2026
40.46
40.46
40.46
40.46
40.46
-
Sep 10, 2026
42.00
42.00
42.00
42.00
42.00
-
Sep 9, 2026
43.52
43.52
43.52
43.52
43.52
-
Sep 8, 2026
44.86
44.86
44.86
44.86
44.86
-
Sep 7, 2026
45.06
45.06
45.06
45.06
45.06
-
Sep 4, 2026
45.44
45.44
45.44
45.44
45.44
-
Sep 3, 2026
44.71
44.71
44.71
44.71
44.71
-
Sep 2, 2026
44.93
44.93
44.93
44.93
44.93
-
Sep 1, 2026
46.32
46.32
46.32
46.32
46.32
-
Aug 31, 2026
46.11
46.11
46.11
46.11
46.11
-
Aug 28, 2026
45.98
45.98
45.98
45.98
45.98
-
Aug 27, 2026
45.28
45.28
45.28
45.28
45.28
-
Aug 26, 2026
45.04
45.04
45.04
45.04
45.04
-
Aug 25, 2026
45.23
45.23
45.23
45.23
45.23
-
Aug 24, 2026
44.46
44.46
44.46
44.46
44.46
-
Aug 21, 2026
43.93
43.93
43.93
43.93
43.93
-
Aug 20, 2026
45.44
45.44
45.44
45.44
45.44
-
Aug 19, 2026
44.53
44.53
44.53
44.53
44.53
-
Aug 18, 2026
44.15
44.15
44.15
44.15
44.15
-
Aug 17, 2026
45.48
45.48
45.48
45.48
45.48
-
Aug 14, 2026
0.528404
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
47.61
47.61
47.61
47.61
47.61
-
Aug 13, 2026
43.98
43.98
43.98
43.98
43.39
-
Aug 12, 2026
43.74
43.74
43.74
43.74
43.15
-
Aug 11, 2026
42.63
42.63
42.63
42.63
42.06
-
Aug 10, 2026
42.28
42.28
42.28
42.28
41.71
-
Aug 7, 2026
41.87
41.87
41.87
41.87
41.31
-
Aug 6, 2026
41.38
41.38
41.38
41.38
40.82
-
Aug 5, 2026
42.54
42.54
42.54
42.54
41.97
-
Aug 4, 2026
40.22
40.98
40.22
40.98
40.43
108
Aug 3, 2026
38.02
38.02
38.02
38.02
37.51
-
Jul 31, 2026
37.20
37.20
37.20
37.20
36.70
-
Jul 30, 2026
36.67
36.67
36.67
36.67
36.18
-
Jul 29, 2026
38.01
38.01
38.01
38.01
37.50
-
Jul 28, 2026
37.28
37.28
37.28
37.28
36.78
-
Jul 27, 2026
37.81
37.81
37.81
37.81
37.30
-
Jul 24, 2026
36.63
36.63
36.63
36.63
36.14
-
Jul 23, 2026
36.17
36.17
36.17
36.17
35.68
-
Jul 22, 2026
37.18
37.18
37.18
37.18
36.68
-
Jul 21, 2026
37.64
37.64
37.64
37.64
37.14
-
Jul 20, 2026
37.94
37.94
37.94
37.94
37.43
-
Jul 17, 2026
37.77
37.77
37.77
37.77
37.26
-
Jul 16, 2026
38.47
38.47
38.47
38.47
37.95
-
Jul 15, 2026
37.56
37.56
37.56
37.56
37.06
-
Jul 14, 2026
37.08
37.08
37.08
37.08
36.58
-
Jul 13, 2026
36.83
36.83
36.83
36.83
36.34
-
Jul 10, 2026
36.89
36.89
36.89
36.89
36.40
-
Jul 9, 2026
36.29
36.29
36.29
36.29
35.80
-
Jul 8, 2026
36.80
36.80
36.80
36.80
36.31
-
Jul 7, 2026
36.82
36.82
36.82
36.82
36.33
-
Jul 6, 2026
36.15
36.15
36.15
36.15
35.67
-
Jul 3, 2026
36.12
36.12
36.12
36.12
35.64
-
Jul 2, 2026
35.28
35.28
35.28
35.28
34.81
-
Jul 1, 2026
35.12
35.12
35.12
35.12
34.65
-
Jun 30, 2026
34.13
34.13
34.13
34.13
33.67
-
Jun 29, 2026
34.92
34.92
34.92
34.92
34.45
-
Jun 26, 2026
34.54
35.42
34.54
35.42
34.94
176
Jun 25, 2026
34.18
34.18
34.18
34.18
33.72
-
Jun 24, 2026
34.64
34.64
34.64
34.64
34.18
-
Jun 23, 2026
35.25
35.25
35.25
35.25
34.78
-
Jun 22, 2026
36.26
36.26
36.26
36.26
35.77
-
Jun 19, 2026
36.22
36.22
36.22
36.22
35.73
-
Jun 18, 2026
37.09
37.09
37.09
37.09
36.59
-
Jun 17, 2026
38.31
38.31
38.31
38.31
37.80
-
Jun 16, 2026
37.24
37.24
37.24
37.24
36.74
-
Jun 15, 2026
37.51
37.51
37.51
37.51
37.01
-
Jun 12, 2026
36.65
36.65
36.65
36.65
36.16
-
Jun 11, 2026
36.13
36.13
36.13
36.13
35.65
-
Jun 10, 2026
36.91
36.91
36.91
36.91
36.41
-
Jun 9, 2026
35.58
35.58
35.58
35.58
35.10
-
Jun 8, 2026
35.45
35.84
35.45
35.84
35.36
120
Jun 5, 2026
35.60
35.60
35.60
35.60
35.12
-
Jun 4, 2026
36.17
36.17
36.17
36.17
35.68
-
Jun 3, 2026
36.17
36.17
36.17
36.17
35.68
-
Jun 2, 2026
36.86
36.86
36.86
36.86
36.37
-
Jun 1, 2026
36.42
37.53
36.42
37.53
37.03
200
May 29, 2026
35.72
35.72
35.72
35.72
35.24
-
May 28, 2026
35.51
35.51
35.51
35.51
35.03
-
May 27, 2026
35.59
35.90
35.59
35.90
35.42
409
May 26, 2026
35.88
35.88
35.88
35.88
35.40
-
May 25, 2026
36.02
36.02
36.02
36.02
35.54
-
May 22, 2026
35.84
35.84
35.84
35.84
35.36
-
May 21, 2026
34.68
34.68
34.68
34.68
34.21
-
May 20, 2026
34.45
35.20
34.45
34.89
34.42
281
May 19, 2026
35.06
35.06
35.06
35.06
34.59
-
May 18, 2026
35.30
35.30
35.30
35.30
34.83
-
May 15, 2026
36.43
36.43
36.39
36.39
35.90
275
May 14, 2026
36.20
36.20
36.20
36.20
35.71
-
May 13, 2026
37.34
37.34
37.34
37.34
36.84
-
May 12, 2026
36.66
36.66
36.66
36.66
36.17
-
May 11, 2026
0.528404
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
37.62
37.62
37.26
37.26
36.76
169
May 8, 2026
37.76
37.76
37.76
37.76
36.67
-
May 7, 2026
38.05
38.05
37.94
37.94
36.85
125
May 6, 2026
38.79
38.79
38.79
38.79
37.67
-
May 5, 2026
38.36
38.36
38.36
38.36
37.25
-
May 4, 2026
37.50
37.50
37.50
37.50
36.42
-
Apr 30, 2026
35.62
35.62
35.62
35.62
34.59
-
Apr 29, 2026
36.15
36.15
36.15
36.15
35.11
-
Apr 28, 2026
36.33
36.33
36.33
36.33
35.28
-
Apr 27, 2026
36.89
37.38
36.89
37.38
36.30
27
Apr 24, 2026
37.01
37.01
37.01
37.01
35.94
-
Apr 23, 2026
38.36
38.36
38.36
38.36
37.25
-
Apr 22, 2026
38.53
38.87
38.53
38.87
37.75
100
Apr 21, 2026
37.76
37.76
37.76
37.76
36.67
-
Apr 20, 2026
37.58
37.58
37.58
37.58
36.50
-
Apr 17, 2026
36.49
36.49
36.49
36.49
35.44
-
Apr 16, 2026
37.07
37.07
37.07
37.07
36.00
-
Apr 15, 2026
35.66
35.66
35.66
35.66
34.63
-
Apr 14, 2026
33.25
34.37
33.25
34.33
33.34
215
Apr 13, 2026
32.17
32.70
32.17
32.70
31.76
129
Apr 10, 2026
32.91
32.91
32.91
32.91
31.96
-
Apr 9, 2026
32.47
32.47
32.17
32.17
31.24
100
Apr 8, 2026
33.32
33.32
33.32
33.32
32.36
-
Apr 7, 2026
32.41
32.41
32.41
32.41
31.48
-
Apr 2, 2026
32.80
32.80
32.80
32.80
31.85
-
Apr 1, 2026
34.80
34.80
34.80
34.80
33.80
-
Mar 31, 2026
34.80
34.80
34.80
34.80
33.80
-
Mar 30, 2026
33.60
33.60
33.60
33.60
32.63
-
Mar 27, 2026
34.80
34.80
34.80
34.80
33.80
-
Mar 26, 2026
34.60
34.60
34.60
34.60
33.60
-
Mar 25, 2026
34.60
34.60
34.60
34.60
33.60
-
Mar 24, 2026
34.00
34.00
34.00
34.00
33.02
-
Mar 23, 2026
33.80
33.80
33.80
33.80
32.83
-
Mar 20, 2026
35.00
35.00
35.00
35.00
33.99
-
Mar 19, 2026
35.40
35.40
35.40
35.40
34.38
-
Mar 18, 2026
35.20
35.20
35.20
35.20
34.19
-
Mar 17, 2026
33.80
33.80
33.80
33.80
32.83
-
Mar 16, 2026
35.40
35.40
35.40
35.40
34.38
-
Mar 13, 2026
33.60
33.60
33.60
33.60
32.63
-
Mar 12, 2026
34.40
34.40
34.40
34.40
33.41
-
Mar 11, 2026
36.00
36.00
35.00
35.00
33.99
84
Mar 10, 2026
36.20
36.40
36.20
36.40
35.35
206
Mar 9, 2026
36.00
36.00
36.00
36.00
34.96
60
Mar 6, 2026
38.40
38.40
38.40
38.40
37.29
-
Mar 5, 2026
38.80
38.80
38.00
38.00
36.90
100
Mar 4, 2026
37.40
37.40
37.40
37.40
36.32
-
Mar 3, 2026
37.00
37.60
37.00
37.60
36.52
335
Mar 2, 2026
35.80
35.80
35.80
35.80
34.77
120
Feb 27, 2026
37.60
37.60
36.00
36.00
34.96
100
Feb 26, 2026
37.40
37.40
37.40
37.40
36.32
-
Feb 25, 2026
36.20
36.20
36.20
36.20
35.16
-
Feb 24, 2026
35.80
35.80
35.80
35.80
34.77
-
Feb 23, 2026
37.20
37.40
35.80
35.80
34.77
395
Feb 20, 2026
37.80
37.80
37.80
37.80
36.71
-
Feb 19, 2026
0.546316
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
40.40
40.40
40.40
40.40
39.24
-
Feb 18, 2026
39.40
39.40
39.40
39.40
37.67
-
Feb 17, 2026
41.20
41.20
41.20
41.20
39.39
-
Feb 16, 2026
41.60
41.60
41.60
41.60
39.78
-
Feb 13, 2026
40.60
40.60
40.60
40.60
38.82
-
Feb 12, 2026
41.60
41.60
41.60
41.60
39.78
-
Feb 11, 2026
44.20
45.60
42.00
42.00
40.16
255
Feb 10, 2026
45.60
45.60
45.60
45.60
43.60
-
Feb 9, 2026
46.00
46.00
46.00
46.00
43.98
-
Feb 6, 2026
44.80
44.80
44.80
44.80
42.83
-
Feb 5, 2026
47.20
47.60
47.20
47.60
45.51
9
Feb 4, 2026
44.80
44.80
44.80
44.80
42.83
-
Feb 3, 2026
49.00
49.00
49.00
49.00
46.85
-
Feb 2, 2026
48.20
48.20
48.20
48.20
46.09
-
Jan 30, 2026
48.40
48.40
48.40
48.40
46.28
-
Jan 29, 2026
49.20
49.20
49.20
49.20
47.04
-
Jan 28, 2026
49.80
49.80
49.80
49.80
47.62
-
Jan 27, 2026
51.00
51.00
51.00
51.00
48.76
-
Jan 26, 2026
52.00
52.00
52.00
52.00
49.72
-
Jan 23, 2026
53.00
53.00
53.00
53.00
50.68
22
Jan 22, 2026
54.00
54.00
54.00
54.00
51.63
-
Jan 21, 2026
53.00
53.00
53.00
53.00
50.68
-
Jan 20, 2026
55.50
55.50
55.50
55.50
53.07
31
Jan 19, 2026
56.00
56.00
56.00
56.00
53.54
-
Jan 16, 2026
57.50
57.50
57.50
57.50
54.98
-
Jan 15, 2026
56.00
56.00
56.00
56.00
53.54
-
Jan 14, 2026
55.50
55.50
55.50
55.50
53.07
-
Jan 13, 2026
56.00
56.00
56.00
56.00
53.54
-
Jan 12, 2026
56.00
56.00
56.00
56.00
53.54
-
Jan 9, 2026
57.00
57.00
57.00
57.00
54.50
-
Jan 8, 2026
55.50
55.50
55.50
55.50
53.07
-
Jan 7, 2026
57.00
57.00
57.00
57.00
54.50
-
Jan 6, 2026
57.00
57.00
57.00
57.00
54.50
-
Jan 5, 2026
55.50
55.50
55.50
55.50
53.07
-
Jan 2, 2026
54.00
54.00
54.00
54.00
51.63
-
Dec 30, 2025
54.50
54.50
54.50
54.50
52.11
-
Dec 29, 2025
55.00
55.00
55.00
55.00
52.59
-
Dec 23, 2025
55.50
55.50
55.50
55.50
53.07
-
Dec 22, 2025
55.00
55.00
55.00
55.00
52.59
-
Dec 19, 2025
54.50
54.50
54.50
54.50
52.11
-
Dec 18, 2025
55.00
55.00
55.00
55.00
52.59
-
Dec 17, 2025
56.00
56.00
56.00
56.00
53.54
-
Dec 16, 2025
55.50
55.50
55.50
55.50
53.07
-
Dec 15, 2025
56.50
56.50
56.50
56.50
54.02
-
Dec 12, 2025
58.00
58.00
58.00
58.00
55.46
-
Dec 11, 2025
56.50
56.50
56.50
56.50
54.02
-
Dec 10, 2025
55.50
55.50
55.50
55.50
53.07
-
Dec 9, 2025
52.50
52.50
52.50
52.50
50.20
-
Dec 8, 2025
52.50
52.50
52.50
52.50
50.20
-
Dec 5, 2025
51.50
51.50
51.50
51.50
49.24
-
Dec 4, 2025
51.50
51.50
51.50
51.50
49.24
-
Dec 3, 2025
49.80
49.80
49.80
49.80
47.62
-
Dec 2, 2025
49.40
49.40
49.40
49.40
47.23
-
Dec 1, 2025
49.80
49.80
49.80
49.80
47.62
-
Nov 28, 2025
49.80
49.80
49.80
49.80
47.62
-
Nov 27, 2025
49.60
49.60
49.60
49.60
47.42
-
Nov 26, 2025
49.40
49.40
49.40
49.40
47.23
-
Nov 25, 2025
47.80
47.80
47.80
47.80
45.70
-
Nov 24, 2025
48.40
48.40
48.40
48.40
46.28
-
Nov 21, 2025
47.60
47.60
47.60
47.60
45.51
-
Nov 20, 2025
49.00
49.00
49.00
49.00
46.85
-
Nov 19, 2025
47.00
47.00
47.00
47.00
44.94
-
Nov 18, 2025
46.60
46.60
46.60
46.60
44.56
-
Nov 17, 2025
49.60
49.60
49.60
49.60
47.42
-
Nov 14, 2025
0.40302
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
49.20
49.20
49.20
49.20
47.04
-
Nov 13, 2025
50.00
50.00
50.00
50.00
47.38
-
Nov 12, 2025
48.20
48.20
48.20
48.20
45.67
-
Nov 11, 2025
46.60
46.60
46.60
46.60
44.15
-
Nov 10, 2025
46.80
48.20
46.80
48.20
45.67
120
Nov 7, 2025
46.40
46.40
46.40
46.40
43.97
-
Nov 6, 2025
45.20
45.20
45.20
45.20
42.83
-
Nov 5, 2025
45.40
45.40
45.40
45.40
43.02
-
Nov 4, 2025
46.40
46.40
46.40
46.40
43.97
-
Nov 3, 2025
46.60
47.40
46.60
47.40
44.91
120
Oct 31, 2025
47.00
47.00
47.00
47.00
44.53
-
Oct 30, 2025
47.40
47.40
47.40
47.40
44.91
-
