UK markets closed

TCM Group A/S (TCM.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
73.50-0.10 (-0.14%)
At close: 04:51PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202373.6073.6072.1073.5073.50328,378
02 Feb 202372.7075.6072.0073.6073.609,540
01 Feb 202373.5078.0071.5073.0073.005,042
31 Jan 202374.7074.7072.0073.0073.005,915
30 Jan 202374.3075.8074.3074.5074.503,039
27 Jan 202373.6075.3073.0074.3074.303,079
26 Jan 202371.0073.0071.0071.6071.60100,871
25 Jan 202374.8074.8070.0070.5070.50167,414
24 Jan 202377.0080.0074.1075.6075.6041,719
23 Jan 202376.5077.9074.2077.9077.9012,969
20 Jan 202376.0078.1075.4076.5076.509,252
19 Jan 202375.0075.4074.0075.4075.4017,275
18 Jan 202373.5075.0073.0074.7074.7033,539
17 Jan 202373.5074.0072.8073.0073.00306
16 Jan 202374.0074.0073.0073.5073.5012,356
13 Jan 202374.0074.0071.2074.0074.009,439
12 Jan 202373.7074.2073.5074.0074.0017,156
11 Jan 202372.1074.5072.1073.7073.705,281
10 Jan 202375.3075.4071.0074.7074.702,078
09 Jan 202372.8075.4071.0075.3075.3012,100
06 Jan 202372.9073.0072.8072.8072.80680
05 Jan 202372.0072.0071.7072.0072.00921
04 Jan 202371.5073.0071.5071.6071.6012,040
03 Jan 202373.0073.0073.0073.0073.005,376
02 Jan 202373.0073.0070.1073.0073.002,572
30 Dec 202272.5073.0070.2073.0073.004,664
29 Dec 202272.5073.0070.3072.9072.9028,479
28 Dec 202270.0073.0070.0072.9072.9015,846
27 Dec 202269.3073.9068.1070.0070.004,263
23 Dec 202268.4068.9066.0068.9068.908,382
22 Dec 202266.0066.6065.5066.6066.605,942
21 Dec 202264.4066.0063.1066.0066.005,069
20 Dec 202265.0065.0063.0064.4064.407,404
19 Dec 202264.4065.7064.2065.0065.0011,067
16 Dec 202265.0066.9065.0065.7065.704,685
15 Dec 202265.0065.7064.0065.7065.703,345
14 Dec 202265.0065.4064.0064.0064.002,142
13 Dec 202265.5066.8064.1065.7065.704,341
12 Dec 202264.3065.6063.6065.4065.404,201
09 Dec 202264.6065.8063.4064.0064.00189,998
08 Dec 202265.0066.0063.0063.2063.204,316
07 Dec 202265.1065.4064.9064.9064.905,597
06 Dec 202266.1066.1065.0065.0065.005,394
05 Dec 202265.2066.2065.0065.9065.908,629
02 Dec 202266.2066.2065.2065.3065.301,316
01 Dec 202265.9066.0065.3065.3065.3011,956
30 Nov 202266.8066.9065.3066.8066.8016,462
29 Nov 202264.9066.9064.9066.9066.9040,512
28 Nov 202265.5065.5064.9064.9064.904,852
25 Nov 202265.4065.5065.0065.0065.005,149
24 Nov 202265.4065.5065.0065.1065.107,006
23 Nov 202264.6065.7064.6064.9064.901,679
22 Nov 202265.1066.6065.0065.0065.0015,753
21 Nov 202267.3067.3064.6065.0065.0027,113
18 Nov 202265.1066.8064.7065.0065.0056,781
17 Nov 202265.2067.4065.0065.0065.0028,976
16 Nov 202268.0068.0065.0065.4065.4010,921
15 Nov 202270.5070.5065.2068.5068.509,173
14 Nov 202271.0073.4070.8072.6072.609,020
11 Nov 202270.5072.8070.5070.8070.803,718
10 Nov 202270.2070.5070.2070.5070.502,048
09 Nov 202270.2070.5070.2070.5070.50930
08 Nov 202271.0071.2070.7070.7070.703,547
07 Nov 202271.3071.8070.7070.7070.702,236
04 Nov 202272.6072.6069.3070.7070.702,969
03 Nov 202270.9071.0070.9070.9070.90579
02 Nov 202272.4072.8070.1072.5072.50882
01 Nov 202272.8072.9069.4072.4072.405,157
31 Oct 202269.6071.3069.6071.3071.304,756
28 Oct 202269.6070.0069.6070.0070.00767
27 Oct 202270.5070.9069.0069.3069.307,718
26 Oct 202270.0071.4068.4070.0070.0014,806
25 Oct 202270.5070.8070.0070.0070.002,520
24 Oct 202268.2071.0068.2071.0071.001,948
21 Oct 202270.6071.9070.5071.0071.002,077
20 Oct 202270.9070.9070.5070.5070.503,762
19 Oct 202273.9074.0069.0069.0069.004,426
18 Oct 202269.9070.2069.9070.0070.003,598
17 Oct 202270.8070.9069.0070.0070.002,109
14 Oct 202268.5070.9068.5070.9070.901,194
13 Oct 202270.0070.9068.0068.0068.00372
12 Oct 202270.0070.3068.9070.0070.00854
11 Oct 202270.0072.9068.0068.0068.0034,181
10 Oct 202265.0067.0065.0067.0067.001,044
07 Oct 202267.2068.9065.9068.1068.1033,805
06 Oct 202267.9067.9066.4067.6067.60229
05 Oct 202266.2067.9065.0066.9066.90823
04 Oct 202266.6067.8065.4066.2066.2046,212
03 Oct 202265.0065.6064.1065.6065.601,951
30 Sept 202267.0067.0064.0066.0066.0012,096
29 Sept 202266.8067.5064.1067.4067.4024,677
28 Sept 202266.9067.0063.0066.3066.309,673
27 Sept 202270.0070.8062.8067.8067.8025,453
26 Sept 202274.2074.2069.3071.0071.004,368
23 Sept 202274.2074.9074.0074.0074.0011,190
22 Sept 202275.2077.5075.0075.0075.008,936
21 Sept 202275.5075.5075.0075.2075.201,017
20 Sept 202276.5076.5075.0075.4075.401,503
19 Sept 202278.0078.0075.1076.8076.8012,608
16 Sept 202279.9079.9078.5078.6078.601,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...