UK markets close in 27 minutes

TCM Group A/S (TCM.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
152.00-2.00 (-1.30%)
At close: 04:53PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022155.50155.50152.00152.00152.0012,344
17 Jan 2022153.50155.00153.50154.00154.006,544
14 Jan 2022154.50155.50154.50155.00155.003,394
13 Jan 2022155.50155.50155.00155.00155.003,205
12 Jan 2022156.00156.50155.50155.50155.502,125
11 Jan 2022153.00156.50153.00155.50155.502,491
10 Jan 2022158.00158.00156.00156.00156.002,462
07 Jan 2022157.00158.00156.00158.00158.004,568
06 Jan 2022158.00158.00157.00158.00158.002,400
05 Jan 2022158.00158.00155.50158.00158.004,234
04 Jan 2022161.50161.50156.00158.00158.007,934
03 Jan 2022157.00163.50157.00161.50161.503,872
30 Dec 2021158.00159.50156.00159.00159.0010,246
29 Dec 2021160.00160.00158.00158.00158.005,350
28 Dec 2021157.50160.00157.50160.00160.004,133
27 Dec 2021158.50158.50155.50157.00157.006,892
23 Dec 2021158.00160.00157.50158.50158.5019,825
22 Dec 2021154.00159.50154.00158.00158.005,008
21 Dec 2021157.50158.00157.00158.00158.00740
20 Dec 2021152.50157.50152.50157.50157.502,260
17 Dec 2021157.00157.50155.00156.50156.503,225
16 Dec 2021156.00158.50156.00156.00156.002,765
15 Dec 2021156.50160.00156.50157.00157.006,851
14 Dec 2021156.00157.50154.50156.50156.504,991
13 Dec 2021158.00159.00155.50157.00157.005,639
10 Dec 2021158.00159.00157.00157.00157.004,620
09 Dec 2021157.50160.50157.50158.00158.003,573
08 Dec 2021159.00160.00156.00156.50156.504,989
07 Dec 2021158.00161.00157.00157.50157.5010,426
06 Dec 2021158.00158.50157.50158.00158.003,547
03 Dec 2021156.00159.50155.50157.00157.007,090
02 Dec 2021158.50160.00155.00155.50155.509,257
01 Dec 2021158.00162.00158.00158.00158.0012,269
30 Nov 2021158.50162.00158.00161.00161.005,209
29 Nov 2021158.50162.00158.00161.00161.0010,328
26 Nov 2021160.50160.50157.00157.00157.005,243
25 Nov 2021158.00162.00157.00159.00159.0017,623
24 Nov 2021156.50156.50155.00155.00155.002,990
23 Nov 2021155.50156.50155.00155.00155.003,800
22 Nov 2021152.00157.50152.00157.50157.503,886
19 Nov 2021156.50156.50155.00155.00155.007,799
18 Nov 2021157.50157.50155.00155.00155.0010,958
17 Nov 2021157.00158.00156.50157.50157.506,698
16 Nov 2021158.00160.00156.00157.00157.008,393
15 Nov 2021158.00160.00158.00158.00158.007,308
12 Nov 2021158.00161.00158.00158.00158.007,074
11 Nov 2021160.50165.00160.50163.00163.009,217
10 Nov 2021161.50163.00160.50161.00161.009,339
09 Nov 2021162.50164.00161.50161.50161.504,857
08 Nov 2021161.50164.50161.50163.00163.002,407
05 Nov 2021161.50166.00161.50164.00164.0013,396
04 Nov 2021161.50162.00160.50161.50161.502,138
03 Nov 2021155.50162.00155.50162.00162.003,165
02 Nov 2021157.50159.50157.50157.50157.502,924
01 Nov 2021163.00163.00159.00159.50159.501,315
29 Oct 2021157.00159.00157.00157.00157.006,329
28 Oct 2021161.00162.50159.00160.00160.002,832
27 Oct 2021167.00167.00160.00165.00165.005,243
26 Oct 2021162.50163.50161.00163.00163.0010,580
25 Oct 2021158.50162.00158.50161.50161.502,591
22 Oct 2021161.50163.50159.50162.00162.007,607
21 Oct 2021153.50160.00153.50160.00160.004,679
20 Oct 2021156.50156.50155.50156.00156.007,988
19 Oct 2021152.50155.00152.50155.00155.005,864
18 Oct 2021152.50155.50152.00152.00152.005,634
15 Oct 2021149.00153.00149.00152.50152.503,503
14 Oct 2021146.50150.00146.50150.00150.005,541
13 Oct 2021143.50147.50143.50144.00144.009,065
12 Oct 2021144.50144.50142.00144.00144.005,346
11 Oct 2021147.00147.00143.50145.00145.001,051
08 Oct 2021146.50147.00145.50147.00147.006,023
07 Oct 2021146.50146.50145.50146.50146.508,095
06 Oct 2021147.00147.00145.00145.50145.5038,371
05 Oct 2021141.50150.00141.50150.00150.0010,663
04 Oct 2021145.50146.00140.50141.50141.5010,430
01 Oct 2021143.00149.50141.50141.50141.509,180
30 Sept 2021146.50147.00145.00147.00147.009,214
29 Sept 2021150.00150.00145.50145.50145.5035,368
28 Sept 2021148.00150.00148.00148.50148.5010,598
27 Sept 2021152.50152.50151.50152.00152.004,975
24 Sept 2021152.00152.50151.00151.00151.003,230
23 Sept 2021147.00153.00147.00152.00152.003,057
22 Sept 2021146.00151.50146.00147.00147.008,464
21 Sept 2021142.50150.00142.50147.00147.0012,166
20 Sept 2021152.00152.50145.50145.50145.508,436
17 Sept 2021152.50154.50152.00152.00152.007,773
16 Sept 2021157.00157.00152.00152.00152.0012,718
15 Sept 2021156.50158.50153.00156.50156.507,814
14 Sept 2021159.00160.50159.00159.00159.0033,301
13 Sept 2021158.00160.00157.00159.50159.501,446
10 Sept 2021160.50161.00156.50157.50157.5010,254
09 Sept 2021159.50160.50158.50160.50160.505,871
08 Sept 2021163.50163.50159.00159.00159.006,703
07 Sept 2021161.50164.50161.50162.50162.503,848
06 Sept 2021159.50166.00158.00164.00164.0011,186
03 Sept 2021161.00161.50159.00159.50159.5010,222
02 Sept 2021160.00161.50159.00159.50159.504,679
01 Sept 2021163.00163.50159.50159.50159.503,222
31 Aug 2021162.00163.50159.50161.50161.5024,772
30 Aug 2021159.00162.00158.50160.50160.508,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...