UK markets closed

TCM Group A/S (TCM.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
43.80-0.30 (-0.68%)
At close: 03:04PM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202344.0044.0043.0043.8043.802,561
07 Dec 202342.8044.4041.1044.1044.101,911
06 Dec 202344.4044.5042.5042.8042.8010,099
05 Dec 202341.3044.8041.0042.3042.3015,993
04 Dec 202340.0041.3040.0041.3041.302,789
01 Dec 202339.6040.2039.6040.2040.20929
30 Nov 202340.7040.7039.1040.4040.407,617
29 Nov 202339.4040.7039.4040.7040.70545
28 Nov 202340.0041.1039.1039.2039.207,267
27 Nov 202341.2041.2040.1040.3040.301,020
24 Nov 202340.8041.2040.8041.2041.202,853
23 Nov 202339.5040.9039.5040.9040.901,556
22 Nov 202340.0040.0040.0040.0040.001,413
21 Nov 202341.0041.0039.8039.8039.801,322
20 Nov 202341.1041.1040.0040.7040.704,688
17 Nov 202338.6041.4038.6041.1041.1012,461
16 Nov 202339.2039.5038.4038.4038.408,619
15 Nov 202338.5038.9037.3038.9038.9012,557
14 Nov 202337.9037.9036.1037.0037.009,645
13 Nov 202337.3038.5035.3036.5036.5019,482
10 Nov 202337.7037.9037.4037.5037.501,096
09 Nov 202337.9039.2037.7037.8037.8012,232
08 Nov 202338.2038.3037.5038.1038.105,519
07 Nov 202338.9038.9038.3038.3038.301,359
06 Nov 202338.8039.2038.5038.5038.501,107
03 Nov 202338.5039.4037.9038.8038.807,427
02 Nov 202338.5038.5037.9038.4038.406,915
01 Nov 202339.1039.4037.1038.5038.504,005
31 Oct 202336.4039.4036.4039.4039.4015,482
30 Oct 202338.0040.4038.0038.8038.80661
27 Oct 202338.2040.4038.2039.4039.403,160
26 Oct 202339.3043.7038.2038.2038.201,388
25 Oct 202339.6040.0039.1039.8039.8018,906
24 Oct 202340.5041.0039.5040.1040.105,586
23 Oct 202346.0046.0040.5040.5040.502,492
20 Oct 202340.7041.0040.3041.0041.008,255
19 Oct 202342.0042.0040.0040.7040.7039,460
18 Oct 202346.2046.4046.2046.3046.3046,847
17 Oct 202347.0047.0046.2046.2046.202,814
16 Oct 202346.1046.1045.7046.0046.004,600
13 Oct 202347.2047.2045.2046.0046.003,361
12 Oct 202347.0047.2046.5047.2047.209,209
11 Oct 202346.7047.0046.7047.0047.001,411
10 Oct 202348.0048.6046.5047.0047.002,472
09 Oct 202346.3047.9046.3047.0047.00763
06 Oct 202346.0048.2045.1048.2048.2014,577
05 Oct 202347.1047.2046.0046.0046.0014,314
04 Oct 202349.8049.8046.6047.1047.103,223
03 Oct 202349.5050.0046.6048.9048.9017,382
02 Oct 202351.2051.2049.0049.0049.0011,325
29 Sept 202349.5049.5048.5049.5049.5031,486
28 Sept 202348.8050.0048.8049.5049.5025,993
27 Sept 202349.0051.0048.6050.8050.804,626
26 Sept 202351.8051.8050.0050.0050.003,111
25 Sept 202351.2052.8050.0050.0050.009,237
22 Sept 202355.2055.2051.6051.6051.604,980
21 Sept 202356.0056.0054.2054.2054.201,457
20 Sept 202356.0056.0055.4056.0056.001,472
19 Sept 202356.0056.0054.2055.8055.802,088
18 Sept 202357.0057.4055.2055.6055.601,417
15 Sept 202356.0057.0055.0057.0057.009,849
14 Sept 202357.6058.0055.8056.0056.006,616
13 Sept 202358.6058.6057.6058.0058.003,003
12 Sept 202358.4059.8058.4059.0059.005,951
11 Sept 202360.0060.0060.0060.0060.004
08 Sept 202359.0059.8058.0058.2058.201,706
07 Sept 202360.0060.0060.0060.0060.0027
06 Sept 202359.2060.0059.0059.0059.00441
05 Sept 202359.2060.0059.2059.2059.20756
04 Sept 202359.8060.0057.8059.0059.00868
01 Sept 202360.2060.6059.4060.0060.002,415
31 Aug 202358.2065.2058.2064.4064.4012,554
30 Aug 202362.2062.2057.6060.0060.008,718
29 Aug 202359.0061.8059.0061.8061.801,535
28 Aug 202358.4060.0058.0060.0060.001,572
25 Aug 202361.0061.0057.4057.4057.402,888
24 Aug 202358.4059.0058.0058.0058.005,372
23 Aug 202360.0061.0058.4058.6058.604,545
22 Aug 202359.0060.0058.4058.4058.407,538
21 Aug 202361.6063.0059.4059.8059.8012,421
18 Aug 202362.6064.2062.2062.2062.20732
17 Aug 202362.4064.4061.2064.4064.40868
16 Aug 202365.0066.6062.0062.4062.402,178
15 Aug 202365.6065.6061.8064.0064.005,217
14 Aug 202366.4066.4066.4066.4066.401
11 Aug 202366.0067.4066.0066.2066.201,592
10 Aug 202366.6066.6065.0065.0065.006,365
09 Aug 202366.0067.0066.0066.4066.4025,408
08 Aug 202366.0067.8066.0067.8067.80721
07 Aug 202366.0067.8065.4066.0066.002,739
04 Aug 202366.2068.2066.0068.2068.20650
03 Aug 202368.6068.6067.8068.4068.407,972
02 Aug 202368.6068.6066.4067.4067.40944
01 Aug 202369.0069.0066.2066.2066.20292
31 Jul 202365.0069.0065.0069.0069.006,243
28 Jul 202364.6066.0064.6066.0066.006,914
27 Jul 202366.6066.6065.0066.0066.00622
26 Jul 202365.6066.4064.0066.4066.403,825
25 Jul 202365.4065.8061.8064.0064.005,728
24 Jul 202366.8066.8065.4066.6066.60591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...