UK markets open in 3 hours 30 minutes

Tivoli A/S (TIV.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
714.00+4.00 (+0.56%)
At close: 04:38PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024710.00714.00710.00714.00714.00744
19 Jun 2024718.00718.00710.00710.00710.00559
18 Jun 2024706.00720.00706.00710.00710.00918
17 Jun 2024700.00714.00700.00712.00712.00828
14 Jun 2024712.00714.00702.00706.00706.001,390
13 Jun 2024720.00720.00712.00714.00714.00421
12 Jun 2024714.00720.00712.00720.00720.00755
11 Jun 2024714.00720.00712.00714.00714.00738
10 Jun 2024718.00718.00708.00718.00718.001,009
07 Jun 2024712.00718.00712.00718.00718.00472
06 Jun 2024712.00718.00712.00714.00714.00686
04 Jun 2024720.00720.00714.00714.00714.00580
03 Jun 2024722.00722.00716.00716.00716.00623
31 May 2024714.00722.00714.00720.00720.001,540
30 May 2024716.00722.00714.00722.00722.00621
29 May 2024716.00722.00716.00716.00716.00944
28 May 2024720.00728.00718.00718.00718.00693
27 May 2024724.00726.00720.00720.00720.00440
24 May 2024722.00726.00720.00724.00724.00370
23 May 2024728.00728.00720.00720.00720.00712
22 May 2024728.00728.00720.00726.00726.00490
21 May 2024720.00726.00718.00722.00722.00856
17 May 2024726.00726.00716.00718.00718.001,241
16 May 2024722.00728.00714.00722.00722.00798
15 May 2024716.00728.00714.00722.00722.001,113
14 May 2024720.00726.00716.00716.00716.001,841
13 May 2024730.00730.00720.00728.00728.00621
08 May 2024724.00726.00716.00720.00720.00757
07 May 2024734.00734.00724.00726.00726.00665
06 May 2024728.00738.00724.00726.00726.001,198
03 May 2024734.00738.00730.00730.00730.00551
02 May 2024728.00734.00728.00730.00730.00534
01 May 2024728.00734.00726.00732.00732.00502
30 Apr 2024726.00734.00724.00726.00726.00791
29 Apr 2024738.00744.00724.00724.00724.001,200
26 Apr 2024746.00746.00736.00744.00744.00770
25 Apr 2024742.00744.00732.00736.00736.001,616
24 Apr 2024740.00742.00730.00740.00740.00913
24 Apr 20243.77 Dividend
23 Apr 2024736.00740.00728.00740.00736.231,229
22 Apr 2024724.00734.00722.00724.00720.31893
19 Apr 2024714.00726.00714.00718.00714.34918
18 Apr 2024720.00728.00716.00720.00716.33625
17 Apr 2024716.00724.00716.00716.00712.35508
16 Apr 2024720.00724.00716.00716.00712.35424
15 Apr 2024720.00720.00714.00716.00712.35662
12 Apr 2024722.00730.00714.00714.00710.361,099
11 Apr 2024716.00724.00714.00722.00718.32610
10 Apr 2024720.00724.00716.00718.00714.34788
09 Apr 2024726.00728.00714.00718.00714.34878
08 Apr 2024724.00730.00716.00724.00720.31786
05 Apr 2024726.00730.00712.00730.00726.281,064
04 Apr 2024718.00728.00718.00726.00722.30880
03 Apr 2024728.00730.00712.00720.00716.332,908
02 Apr 2024738.00740.00722.00728.00724.292,408
27 Mar 2024734.00744.00730.00740.00736.23574
26 Mar 2024744.00746.00722.00732.00728.271,099
25 Mar 2024748.00752.00734.00744.00740.21691
22 Mar 2024738.00756.00738.00754.00750.16910
21 Mar 2024756.00756.00746.00746.00742.20782
20 Mar 2024752.00754.00744.00754.00750.16830
19 Mar 2024744.00754.00742.00752.00748.171,036
18 Mar 2024726.00746.00726.00740.00736.23674
15 Mar 2024730.00742.00724.00734.00730.261,094
14 Mar 2024724.00734.00716.00730.00726.281,339
13 Mar 2024726.00730.00722.00728.00724.29786
12 Mar 2024726.00738.00722.00736.00732.25929
11 Mar 2024710.00726.00710.00720.00716.33632
08 Mar 2024724.00730.00720.00720.00716.33507
07 Mar 2024716.00724.00712.00724.00720.31862
06 Mar 2024732.00732.00718.00724.00720.31489
05 Mar 2024718.00734.00716.00732.00728.27529
04 Mar 2024718.00734.00714.00714.00710.361,177
01 Mar 2024716.00724.00712.00718.00714.34973
29 Feb 2024754.00754.00716.00716.00712.352,132
28 Feb 2024740.00744.00734.00744.00740.21205
27 Feb 2024734.00742.00732.00740.00736.23425
26 Feb 2024740.00746.00730.00732.00728.271,051
23 Feb 2024756.00756.00746.00754.00750.16735
22 Feb 2024752.00760.00752.00756.00752.15470
21 Feb 2024758.00758.00752.00752.00748.17709
20 Feb 2024758.00770.00758.00764.00760.11619
19 Feb 2024756.00762.00754.00756.00752.15933
16 Feb 2024760.00760.00752.00760.00756.13623
15 Feb 2024754.00760.00754.00760.00756.13490
14 Feb 2024754.00760.00754.00756.00752.15553
13 Feb 2024756.00760.00754.00754.00750.16511
12 Feb 2024758.00760.00754.00754.00750.16732
09 Feb 2024758.00758.00752.00758.00754.14647
08 Feb 2024756.00760.00754.00760.00756.13744
07 Feb 2024756.00760.00756.00756.00752.154,961
06 Feb 2024760.00770.00760.00762.00758.121,522
05 Feb 2024762.00764.00760.00760.00756.13323
02 Feb 2024760.00768.00760.00762.00758.12436
01 Feb 2024770.00770.00758.00764.00760.11783
31 Jan 2024752.00770.00752.00770.00766.081,317
30 Jan 2024754.00754.00752.00752.00748.17246
29 Jan 2024756.00756.00752.00752.00748.17104
26 Jan 2024754.00758.00754.00758.00754.14973
25 Jan 2024746.00754.00746.00754.00750.16874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...