UK markets closed

TCM Group A/S (TCM.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
71.00-2.20 (-3.01%)
At close: 04:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202278.0078.0070.4071.0071.005,842
30 Jun 202274.1074.1069.3073.2073.2017,113
29 Jun 202275.1075.1073.0073.0073.004,964
28 Jun 202275.8076.8074.9075.7075.701,361
27 Jun 202275.5076.5074.5075.7075.707,819
24 Jun 202278.8079.7073.5074.5074.5011,699
23 Jun 202279.2079.9078.8078.8078.801,521
22 Jun 202280.0080.0076.6078.8078.807,075
21 Jun 202280.3081.6080.0080.0080.001,262
20 Jun 202280.2082.5080.2081.6081.601,781
17 Jun 202282.5082.5080.0080.2080.202,679
16 Jun 202284.6088.2081.5081.5081.507,333
15 Jun 202284.0085.0080.0084.0084.009,619
14 Jun 202273.5080.2073.5078.0078.0023,420
13 Jun 202281.7082.4072.7072.8072.8032,912
10 Jun 202288.5088.5081.7081.7081.7055,679
09 Jun 202287.5088.2086.4087.8087.809,250
08 Jun 202288.8088.8086.4086.4086.406,658
07 Jun 202290.0090.4085.4086.4086.408,163
03 Jun 202293.0093.0089.1089.7089.704,704
02 Jun 202294.6095.0092.6092.9092.903,413
01 Jun 202296.6096.7094.1095.6095.605,626
31 May 202298.6098.6093.0097.0097.008,680
30 May 202295.0099.6094.1098.6098.604,131
25 May 202294.7095.8091.9093.1093.103,054
24 May 202297.1097.5094.6094.7094.707,628
23 May 202297.10102.4097.10100.20100.206,455
20 May 2022106.80106.8098.10100.00100.009,899
19 May 2022107.00107.80104.20104.40104.406,239
18 May 2022101.40107.80100.00107.00107.003,389
17 May 202299.70101.6097.20101.60101.604,156
16 May 202299.8099.8097.6099.0099.002,659
12 May 2022100.00100.0097.00100.00100.00789
11 May 202299.00100.2096.00100.20100.20940
10 May 202298.1098.1095.0096.0096.001,436
09 May 202299.9099.9096.8098.1098.102,300
06 May 202298.10103.2098.1099.9099.90706
05 May 2022102.80105.0096.20102.00102.00626
04 May 2022105.40105.8095.10101.40101.401,165
03 May 2022103.00104.80103.00103.00103.004,754
02 May 2022103.80105.60103.00103.60103.601,204
29 Apr 202298.70103.8098.70103.80103.806,181
28 Apr 2022100.00101.6098.7098.7098.701,914
27 Apr 2022101.00105.0097.00100.20100.204,215
26 Apr 2022104.00104.00100.40100.60100.603,895
25 Apr 2022106.20106.20103.20103.60103.601,575
22 Apr 2022106.00106.00104.00105.60105.601,581
21 Apr 2022105.00105.80104.20104.40104.401,549
20 Apr 2022104.00104.00101.20102.80102.805,668
19 Apr 2022107.40107.60102.80102.80102.803,017
13 Apr 2022105.40106.20104.00105.80105.803,545
12 Apr 2022107.60107.60100.00103.20103.201,039
11 Apr 2022110.00110.20104.00104.60104.6011,985
08 Apr 2022114.00114.00110.00110.40110.404,950
07 Apr 2022113.20113.20111.20112.60112.602,389
06 Apr 2022120.60120.60112.20113.00113.0016,083
06 Apr 20226 Dividend
05 Apr 2022125.20125.20118.20121.60115.6029,542
04 Apr 2022125.20125.20123.40123.40117.3115,153
01 Apr 2022131.00131.00125.20125.20119.023,097
31 Mar 2022126.50126.50123.50126.00119.789,542
30 Mar 2022125.50126.00125.00125.50119.312,871
29 Mar 2022127.00127.00122.50125.00118.838,754
28 Mar 2022127.00127.00122.50124.00117.8812,894
25 Mar 2022126.50127.50125.00125.00118.83598
24 Mar 2022126.00126.00124.00124.00117.88395
23 Mar 2022130.00130.50125.00130.00123.596,643
22 Mar 2022126.50129.00126.50129.00122.633,462
21 Mar 2022129.50129.50126.50127.00120.734,337
18 Mar 2022127.50130.00127.00130.00123.592,113
17 Mar 2022128.00129.00127.50129.00122.639,164
16 Mar 2022130.00130.00127.50128.00121.683,733
15 Mar 2022128.50132.00128.50130.00123.593,881
14 Mar 2022128.00131.50127.50127.50121.216,901
11 Mar 2022131.00131.00128.00128.00121.684,915
10 Mar 2022129.50131.50129.50131.50125.011,054
09 Mar 2022132.00132.00129.50131.00124.541,000
08 Mar 2022130.00132.00130.00130.50124.06759
07 Mar 2022132.50133.00127.00128.50122.166,338
04 Mar 2022134.00137.00134.00135.50128.813,445
03 Mar 2022135.00137.00135.00136.50129.761,926
02 Mar 2022130.50137.00130.00135.00128.343,343
01 Mar 2022138.00148.00135.00136.00129.2910,254
28 Feb 2022125.50131.50125.50131.50125.017,438
25 Feb 2022121.00125.00115.50124.00117.8811,680
24 Feb 2022128.50129.00122.00123.50117.413,529
23 Feb 2022131.50132.50131.00131.00124.547,957
22 Feb 2022129.00134.00125.00131.00124.545,840
21 Feb 2022135.00135.00129.00131.00124.544,261
18 Feb 2022135.00136.00135.00135.00128.343,100
17 Feb 2022138.00138.00135.00135.00128.34501
16 Feb 2022137.50137.50135.00135.00128.345,572
15 Feb 2022132.00138.50132.00138.00131.195,119
14 Feb 2022135.00135.00130.00132.00125.493,673
11 Feb 2022139.00139.00137.00137.00130.246,635
10 Feb 2022140.00140.00139.00140.00133.096,199
09 Feb 2022140.50140.50139.00140.00133.097,693
08 Feb 2022139.00140.00137.00137.00130.245,509
07 Feb 2022138.00140.00138.00138.50131.676,442
04 Feb 2022134.50139.50134.50139.00132.143,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...