TCM Group A/S (TCM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:53PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 155.50 | 155.50 | 152.00 | 152.00 | 152.00 | 12,344 |
| 17 Jan 2022 | 153.50 | 155.00 | 153.50 | 154.00 | 154.00 | 6,544 |
| 14 Jan 2022 | 154.50 | 155.50 | 154.50 | 155.00 | 155.00 | 3,394 |
| 13 Jan 2022 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | 3,205 |
| 12 Jan 2022 | 156.00 | 156.50 | 155.50 | 155.50 | 155.50 | 2,125 |
| 11 Jan 2022 | 153.00 | 156.50 | 153.00 | 155.50 | 155.50 | 2,491 |
| 10 Jan 2022 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 2,462 |
| 07 Jan 2022 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 4,568 |
| 06 Jan 2022 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 2,400 |
| 05 Jan 2022 | 158.00 | 158.00 | 155.50 | 158.00 | 158.00 | 4,234 |
| 04 Jan 2022 | 161.50 | 161.50 | 156.00 | 158.00 | 158.00 | 7,934 |
| 03 Jan 2022 | 157.00 | 163.50 | 157.00 | 161.50 | 161.50 | 3,872 |
| 30 Dec 2021 | 158.00 | 159.50 | 156.00 | 159.00 | 159.00 | 10,246 |
| 29 Dec 2021 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 5,350 |
| 28 Dec 2021 | 157.50 | 160.00 | 157.50 | 160.00 | 160.00 | 4,133 |
| 27 Dec 2021 | 158.50 | 158.50 | 155.50 | 157.00 | 157.00 | 6,892 |
| 23 Dec 2021 | 158.00 | 160.00 | 157.50 | 158.50 | 158.50 | 19,825 |
| 22 Dec 2021 | 154.00 | 159.50 | 154.00 | 158.00 | 158.00 | 5,008 |
| 21 Dec 2021 | 157.50 | 158.00 | 157.00 | 158.00 | 158.00 | 740 |
| 20 Dec 2021 | 152.50 | 157.50 | 152.50 | 157.50 | 157.50 | 2,260 |
| 17 Dec 2021 | 157.00 | 157.50 | 155.00 | 156.50 | 156.50 | 3,225 |
| 16 Dec 2021 | 156.00 | 158.50 | 156.00 | 156.00 | 156.00 | 2,765 |
| 15 Dec 2021 | 156.50 | 160.00 | 156.50 | 157.00 | 157.00 | 6,851 |
| 14 Dec 2021 | 156.00 | 157.50 | 154.50 | 156.50 | 156.50 | 4,991 |
| 13 Dec 2021 | 158.00 | 159.00 | 155.50 | 157.00 | 157.00 | 5,639 |
| 10 Dec 2021 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | 4,620 |
| 09 Dec 2021 | 157.50 | 160.50 | 157.50 | 158.00 | 158.00 | 3,573 |
| 08 Dec 2021 | 159.00 | 160.00 | 156.00 | 156.50 | 156.50 | 4,989 |
| 07 Dec 2021 | 158.00 | 161.00 | 157.00 | 157.50 | 157.50 | 10,426 |
| 06 Dec 2021 | 158.00 | 158.50 | 157.50 | 158.00 | 158.00 | 3,547 |
| 03 Dec 2021 | 156.00 | 159.50 | 155.50 | 157.00 | 157.00 | 7,090 |
| 02 Dec 2021 | 158.50 | 160.00 | 155.00 | 155.50 | 155.50 | 9,257 |
| 01 Dec 2021 | 158.00 | 162.00 | 158.00 | 158.00 | 158.00 | 12,269 |
| 30 Nov 2021 | 158.50 | 162.00 | 158.00 | 161.00 | 161.00 | 5,209 |
| 29 Nov 2021 | 158.50 | 162.00 | 158.00 | 161.00 | 161.00 | 10,328 |
| 26 Nov 2021 | 160.50 | 160.50 | 157.00 | 157.00 | 157.00 | 5,243 |
| 25 Nov 2021 | 158.00 | 162.00 | 157.00 | 159.00 | 159.00 | 17,623 |
| 24 Nov 2021 | 156.50 | 156.50 | 155.00 | 155.00 | 155.00 | 2,990 |
| 23 Nov 2021 | 155.50 | 156.50 | 155.00 | 155.00 | 155.00 | 3,800 |
| 22 Nov 2021 | 152.00 | 157.50 | 152.00 | 157.50 | 157.50 | 3,886 |
| 19 Nov 2021 | 156.50 | 156.50 | 155.00 | 155.00 | 155.00 | 7,799 |
| 18 Nov 2021 | 157.50 | 157.50 | 155.00 | 155.00 | 155.00 | 10,958 |
| 17 Nov 2021 | 157.00 | 158.00 | 156.50 | 157.50 | 157.50 | 6,698 |
| 16 Nov 2021 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 8,393 |
| 15 Nov 2021 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 7,308 |
| 12 Nov 2021 | 158.00 | 161.00 | 158.00 | 158.00 | 158.00 | 7,074 |
| 11 Nov 2021 | 160.50 | 165.00 | 160.50 | 163.00 | 163.00 | 9,217 |
| 10 Nov 2021 | 161.50 | 163.00 | 160.50 | 161.00 | 161.00 | 9,339 |
| 09 Nov 2021 | 162.50 | 164.00 | 161.50 | 161.50 | 161.50 | 4,857 |
| 08 Nov 2021 | 161.50 | 164.50 | 161.50 | 163.00 | 163.00 | 2,407 |
| 05 Nov 2021 | 161.50 | 166.00 | 161.50 | 164.00 | 164.00 | 13,396 |
| 04 Nov 2021 | 161.50 | 162.00 | 160.50 | 161.50 | 161.50 | 2,138 |
| 03 Nov 2021 | 155.50 | 162.00 | 155.50 | 162.00 | 162.00 | 3,165 |
| 02 Nov 2021 | 157.50 | 159.50 | 157.50 | 157.50 | 157.50 | 2,924 |
| 01 Nov 2021 | 163.00 | 163.00 | 159.00 | 159.50 | 159.50 | 1,315 |
| 29 Oct 2021 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | 6,329 |
| 28 Oct 2021 | 161.00 | 162.50 | 159.00 | 160.00 | 160.00 | 2,832 |
| 27 Oct 2021 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | 5,243 |
| 26 Oct 2021 | 162.50 | 163.50 | 161.00 | 163.00 | 163.00 | 10,580 |
| 25 Oct 2021 | 158.50 | 162.00 | 158.50 | 161.50 | 161.50 | 2,591 |
| 22 Oct 2021 | 161.50 | 163.50 | 159.50 | 162.00 | 162.00 | 7,607 |
| 21 Oct 2021 | 153.50 | 160.00 | 153.50 | 160.00 | 160.00 | 4,679 |
| 20 Oct 2021 | 156.50 | 156.50 | 155.50 | 156.00 | 156.00 | 7,988 |
| 19 Oct 2021 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | 5,864 |
| 18 Oct 2021 | 152.50 | 155.50 | 152.00 | 152.00 | 152.00 | 5,634 |
| 15 Oct 2021 | 149.00 | 153.00 | 149.00 | 152.50 | 152.50 | 3,503 |
| 14 Oct 2021 | 146.50 | 150.00 | 146.50 | 150.00 | 150.00 | 5,541 |
| 13 Oct 2021 | 143.50 | 147.50 | 143.50 | 144.00 | 144.00 | 9,065 |
| 12 Oct 2021 | 144.50 | 144.50 | 142.00 | 144.00 | 144.00 | 5,346 |
| 11 Oct 2021 | 147.00 | 147.00 | 143.50 | 145.00 | 145.00 | 1,051 |
| 08 Oct 2021 | 146.50 | 147.00 | 145.50 | 147.00 | 147.00 | 6,023 |
| 07 Oct 2021 | 146.50 | 146.50 | 145.50 | 146.50 | 146.50 | 8,095 |
| 06 Oct 2021 | 147.00 | 147.00 | 145.00 | 145.50 | 145.50 | 38,371 |
| 05 Oct 2021 | 141.50 | 150.00 | 141.50 | 150.00 | 150.00 | 10,663 |
| 04 Oct 2021 | 145.50 | 146.00 | 140.50 | 141.50 | 141.50 | 10,430 |
| 01 Oct 2021 | 143.00 | 149.50 | 141.50 | 141.50 | 141.50 | 9,180 |
| 30 Sept 2021 | 146.50 | 147.00 | 145.00 | 147.00 | 147.00 | 9,214 |
| 29 Sept 2021 | 150.00 | 150.00 | 145.50 | 145.50 | 145.50 | 35,368 |
| 28 Sept 2021 | 148.00 | 150.00 | 148.00 | 148.50 | 148.50 | 10,598 |
| 27 Sept 2021 | 152.50 | 152.50 | 151.50 | 152.00 | 152.00 | 4,975 |
| 24 Sept 2021 | 152.00 | 152.50 | 151.00 | 151.00 | 151.00 | 3,230 |
| 23 Sept 2021 | 147.00 | 153.00 | 147.00 | 152.00 | 152.00 | 3,057 |
| 22 Sept 2021 | 146.00 | 151.50 | 146.00 | 147.00 | 147.00 | 8,464 |
| 21 Sept 2021 | 142.50 | 150.00 | 142.50 | 147.00 | 147.00 | 12,166 |
| 20 Sept 2021 | 152.00 | 152.50 | 145.50 | 145.50 | 145.50 | 8,436 |
| 17 Sept 2021 | 152.50 | 154.50 | 152.00 | 152.00 | 152.00 | 7,773 |
| 16 Sept 2021 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 12,718 |
| 15 Sept 2021 | 156.50 | 158.50 | 153.00 | 156.50 | 156.50 | 7,814 |
| 14 Sept 2021 | 159.00 | 160.50 | 159.00 | 159.00 | 159.00 | 33,301 |
| 13 Sept 2021 | 158.00 | 160.00 | 157.00 | 159.50 | 159.50 | 1,446 |
| 10 Sept 2021 | 160.50 | 161.00 | 156.50 | 157.50 | 157.50 | 10,254 |
| 09 Sept 2021 | 159.50 | 160.50 | 158.50 | 160.50 | 160.50 | 5,871 |
| 08 Sept 2021 | 163.50 | 163.50 | 159.00 | 159.00 | 159.00 | 6,703 |
| 07 Sept 2021 | 161.50 | 164.50 | 161.50 | 162.50 | 162.50 | 3,848 |
| 06 Sept 2021 | 159.50 | 166.00 | 158.00 | 164.00 | 164.00 | 11,186 |
| 03 Sept 2021 | 161.00 | 161.50 | 159.00 | 159.50 | 159.50 | 10,222 |
| 02 Sept 2021 | 160.00 | 161.50 | 159.00 | 159.50 | 159.50 | 4,679 |
| 01 Sept 2021 | 163.00 | 163.50 | 159.50 | 159.50 | 159.50 | 3,222 |
| 31 Aug 2021 | 162.00 | 163.50 | 159.50 | 161.50 | 161.50 | 24,772 |
| 30 Aug 2021 | 159.00 | 162.00 | 158.50 | 160.50 | 160.50 | 8,893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
