TCM.CO - TCM Group A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 74.00 | 74.00 | 70.00 | 71.60 | 71.60 | 3,228 |
| 06 Jun 2023 | 71.00 | 74.40 | 70.60 | 72.40 | 72.40 | 1,194 |
| 02 Jun 2023 | 72.20 | 76.80 | 72.00 | 74.80 | 74.80 | 27,075 |
| 01 Jun 2023 | 76.00 | 77.80 | 71.80 | 76.20 | 76.20 | 11,936 |
| 31 May 2023 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 5,055 |
| 30 May 2023 | 70.20 | 75.20 | 70.20 | 74.00 | 74.00 | 6,285 |
| 26 May 2023 | 71.40 | 71.60 | 70.20 | 70.80 | 70.80 | 1,808 |
| 25 May 2023 | 72.80 | 73.80 | 71.40 | 71.40 | 71.40 | 1,281 |
| 24 May 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,824 |
| 23 May 2023 | 75.20 | 77.80 | 72.80 | 73.00 | 73.00 | 2,625 |
| 22 May 2023 | 70.80 | 75.20 | 70.80 | 74.80 | 74.80 | 5,993 |
| 17 May 2023 | 70.80 | 72.60 | 68.00 | 70.80 | 70.80 | 7,596 |
| 16 May 2023 | 71.20 | 71.40 | 66.40 | 71.40 | 71.40 | 3,057 |
| 15 May 2023 | 72.80 | 73.00 | 71.40 | 71.40 | 71.40 | 2,073 |
| 12 May 2023 | 72.00 | 73.40 | 72.00 | 73.40 | 73.40 | 75,593 |
| 11 May 2023 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | 1,589 |
| 10 May 2023 | 72.00 | 72.80 | 72.00 | 72.00 | 72.00 | 1,651 |
| 09 May 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,156 |
| 08 May 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 3,887 |
| 04 May 2023 | 72.80 | 73.00 | 72.00 | 72.00 | 72.00 | 1,642 |
| 03 May 2023 | 73.20 | 73.20 | 72.00 | 72.00 | 72.00 | 1,662 |
| 02 May 2023 | 73.40 | 73.40 | 72.00 | 72.00 | 72.00 | 552 |
| 01 May 2023 | 73.40 | 73.60 | 72.00 | 73.60 | 73.60 | 3,717 |
| 28 Apr 2023 | 70.60 | 73.00 | 70.60 | 73.00 | 73.00 | 3,060 |
| 27 Apr 2023 | 72.80 | 73.00 | 72.80 | 72.80 | 72.80 | 2,095 |
| 26 Apr 2023 | 73.60 | 73.60 | 71.80 | 72.20 | 72.20 | 771 |
| 25 Apr 2023 | 72.00 | 73.00 | 71.00 | 71.40 | 71.40 | 2,516 |
| 24 Apr 2023 | 72.00 | 73.00 | 71.00 | 72.60 | 72.60 | 12,143 |
| 21 Apr 2023 | 68.60 | 72.00 | 68.60 | 71.60 | 71.60 | 7,520 |
| 20 Apr 2023 | 69.00 | 69.40 | 68.40 | 68.40 | 68.40 | 2,109 |
| 19 Apr 2023 | 68.40 | 69.00 | 66.80 | 68.80 | 68.80 | 6,193 |
| 18 Apr 2023 | 67.80 | 68.80 | 67.80 | 68.80 | 68.80 | 1,763 |
| 17 Apr 2023 | 67.20 | 69.00 | 66.00 | 66.00 | 66.00 | 2,834 |
| 14 Apr 2023 | 66.20 | 67.40 | 66.00 | 67.40 | 67.40 | 4,707 |
| 13 Apr 2023 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | 260 |
| 12 Apr 2023 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 604 |
| 11 Apr 2023 | 67.00 | 67.40 | 65.00 | 66.60 | 66.60 | 2,050 |
| 05 Apr 2023 | 65.00 | 68.80 | 65.00 | 66.20 | 66.20 | 793 |
| 04 Apr 2023 | 65.60 | 67.60 | 65.00 | 65.00 | 65.00 | 2,105 |
| 03 Apr 2023 | 69.00 | 69.00 | 66.20 | 66.40 | 66.40 | 1,486 |
| 31 Mar 2023 | 65.40 | 68.00 | 65.20 | 67.00 | 67.00 | 5,760 |
| 30 Mar 2023 | 65.10 | 67.80 | 65.10 | 67.20 | 67.20 | 32,909 |
| 29 Mar 2023 | 66.90 | 66.90 | 65.70 | 66.90 | 66.90 | 2,830 |
| 28 Mar 2023 | 66.60 | 67.00 | 66.20 | 66.60 | 66.60 | 6,664 |
| 27 Mar 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 798 |
| 24 Mar 2023 | 66.00 | 66.90 | 64.90 | 66.30 | 66.30 | 2,330 |
| 23 Mar 2023 | 66.30 | 66.60 | 64.50 | 65.00 | 65.00 | 502 |
| 22 Mar 2023 | 65.00 | 66.30 | 65.00 | 66.30 | 66.30 | 197 |
| 21 Mar 2023 | 64.90 | 66.00 | 64.90 | 66.00 | 66.00 | 1,319 |
| 20 Mar 2023 | 64.00 | 65.40 | 63.10 | 64.90 | 64.90 | 6,533 |
| 17 Mar 2023 | 66.00 | 66.10 | 64.10 | 65.50 | 65.50 | 3,522 |
| 16 Mar 2023 | 66.40 | 66.50 | 64.00 | 66.10 | 66.10 | 384 |
| 15 Mar 2023 | 66.70 | 67.00 | 64.10 | 66.30 | 66.30 | 1,433 |
| 14 Mar 2023 | 65.00 | 67.00 | 65.00 | 66.70 | 66.70 | 1,562 |
| 13 Mar 2023 | 66.50 | 67.10 | 63.70 | 64.00 | 64.00 | 9,420 |
| 10 Mar 2023 | 66.20 | 66.30 | 65.20 | 66.00 | 66.00 | 2,506 |
| 09 Mar 2023 | 68.80 | 68.80 | 66.10 | 66.10 | 66.10 | 1,658 |
| 08 Mar 2023 | 68.00 | 68.30 | 67.00 | 67.00 | 67.00 | 1,761 |
| 07 Mar 2023 | 68.70 | 68.70 | 67.00 | 68.00 | 68.00 | 3,553 |
| 06 Mar 2023 | 68.50 | 69.00 | 68.40 | 68.70 | 68.70 | 2,582 |
| 03 Mar 2023 | 69.30 | 70.90 | 67.80 | 68.40 | 68.40 | 3,585 |
| 02 Mar 2023 | 71.40 | 71.40 | 69.10 | 69.10 | 69.10 | 490 |
| 01 Mar 2023 | 71.40 | 71.40 | 69.80 | 71.40 | 71.40 | 1,434 |
| 28 Feb 2023 | 68.40 | 71.50 | 68.00 | 71.50 | 71.50 | 5,353 |
| 27 Feb 2023 | 69.00 | 69.00 | 67.40 | 68.90 | 68.90 | 30,737 |
| 24 Feb 2023 | 70.00 | 71.90 | 67.20 | 69.00 | 69.00 | 63,005 |
| 23 Feb 2023 | 71.20 | 71.20 | 70.10 | 70.10 | 70.10 | 1,530 |
| 22 Feb 2023 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1,175 |
| 21 Feb 2023 | 71.20 | 71.50 | 70.80 | 70.80 | 70.80 | 1,600 |
| 20 Feb 2023 | 71.90 | 72.60 | 70.40 | 71.20 | 71.20 | 1,060 |
| 17 Feb 2023 | 71.50 | 71.50 | 69.40 | 70.00 | 70.00 | 5,405 |
| 16 Feb 2023 | 70.00 | 71.50 | 69.70 | 71.50 | 71.50 | 6,157 |
| 15 Feb 2023 | 70.00 | 71.90 | 70.00 | 70.20 | 70.20 | 2,975 |
| 14 Feb 2023 | 71.70 | 72.00 | 70.00 | 71.00 | 71.00 | 14,192 |
| 13 Feb 2023 | 71.10 | 71.10 | 70.50 | 71.00 | 71.00 | 1,358 |
| 10 Feb 2023 | 72.10 | 72.10 | 71.10 | 71.10 | 71.10 | 5,311 |
| 09 Feb 2023 | 73.00 | 73.70 | 71.40 | 71.90 | 71.90 | 8,061 |
| 08 Feb 2023 | 73.00 | 73.50 | 71.20 | 73.00 | 73.00 | 9,659 |
| 07 Feb 2023 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 2,146 |
| 06 Feb 2023 | 73.00 | 73.00 | 72.00 | 72.60 | 72.60 | 1,865 |
| 03 Feb 2023 | 73.60 | 73.60 | 72.10 | 73.50 | 73.50 | 328,378 |
| 02 Feb 2023 | 72.70 | 75.60 | 72.00 | 73.60 | 73.60 | 9,540 |
| 01 Feb 2023 | 73.50 | 78.00 | 71.50 | 73.00 | 73.00 | 5,042 |
| 31 Jan 2023 | 74.70 | 74.70 | 72.00 | 73.00 | 73.00 | 5,915 |
| 30 Jan 2023 | 74.30 | 75.80 | 74.30 | 74.50 | 74.50 | 3,039 |
| 27 Jan 2023 | 73.60 | 75.30 | 73.00 | 74.30 | 74.30 | 3,079 |
| 26 Jan 2023 | 71.00 | 73.00 | 71.00 | 71.60 | 71.60 | 100,871 |
| 25 Jan 2023 | 74.80 | 74.80 | 70.00 | 70.50 | 70.50 | 167,414 |
| 24 Jan 2023 | 77.00 | 80.00 | 74.10 | 75.60 | 75.60 | 41,719 |
| 23 Jan 2023 | 76.50 | 77.90 | 74.20 | 77.90 | 77.90 | 12,969 |
| 20 Jan 2023 | 76.00 | 78.10 | 75.40 | 76.50 | 76.50 | 9,252 |
| 19 Jan 2023 | 75.00 | 75.40 | 74.00 | 75.40 | 75.40 | 17,275 |
| 18 Jan 2023 | 73.50 | 75.00 | 73.00 | 74.70 | 74.70 | 33,539 |
| 17 Jan 2023 | 73.50 | 74.00 | 72.80 | 73.00 | 73.00 | 306 |
| 16 Jan 2023 | 74.00 | 74.00 | 73.00 | 73.50 | 73.50 | 12,356 |
| 13 Jan 2023 | 74.00 | 74.00 | 71.20 | 74.00 | 74.00 | 9,439 |
| 12 Jan 2023 | 73.70 | 74.20 | 73.50 | 74.00 | 74.00 | 17,156 |
| 11 Jan 2023 | 72.10 | 74.50 | 72.10 | 73.70 | 73.70 | 5,281 |
| 10 Jan 2023 | 75.30 | 75.40 | 71.00 | 74.70 | 74.70 | 2,078 |
| 09 Jan 2023 | 72.80 | 75.40 | 71.00 | 75.30 | 75.30 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.