UK markets close in 6 hours 46 minutes

Tivoli A/S (TIV.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
686.00-12.00 (-1.72%)
As of 10:03AM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022682.00686.00682.00686.00686.00232
29 Sept 2022682.00710.00682.00698.00698.00461
28 Sept 2022690.00698.00684.00688.00688.00969
27 Sept 2022704.00704.00692.00692.00692.00460
26 Sept 2022710.00710.00672.00700.00700.00861
23 Sept 2022688.00710.00676.00710.00710.001,158
22 Sept 2022692.00722.00690.00700.00700.00907
21 Sept 2022712.00712.00680.00696.00696.001,587
20 Sept 2022750.00750.00712.00732.00732.00893
19 Sept 2022770.00770.00750.00754.00754.00375
16 Sept 2022770.00772.00760.00772.00772.00656
15 Sept 2022772.00778.00766.00770.00770.00454
14 Sept 2022780.00780.00768.00776.00776.00326
13 Sept 2022770.00782.00770.00782.00782.00434
12 Sept 2022774.00786.00774.00780.00780.00319
09 Sept 2022772.00794.00770.00784.00784.00543
08 Sept 2022782.00794.00770.00772.00772.00333
07 Sept 2022776.00784.00766.00784.00784.00370
06 Sept 2022786.00798.00764.00798.00798.00488
05 Sept 2022796.00796.00770.00788.00788.00673
02 Sept 2022780.00798.00764.00798.00798.00322
01 Sept 2022786.00786.00740.00780.00780.001,957
31 Aug 2022800.00800.00788.00788.00788.00591
30 Aug 2022800.00806.00792.00792.00792.00756
29 Aug 2022802.00806.00798.00798.00798.00496
26 Aug 2022818.00818.00802.00802.00802.00796
25 Aug 2022806.00818.00804.00804.00804.00317
24 Aug 2022806.00818.00804.00818.00818.00748
23 Aug 2022828.00828.00808.00820.00820.00347
22 Aug 2022814.00828.00810.00828.00828.00619
19 Aug 2022820.00820.00812.00820.00820.00457
18 Aug 2022828.00828.00820.00820.00820.00110
17 Aug 2022822.00830.00820.00826.00826.00303
16 Aug 2022830.00830.00820.00820.00820.001,053
15 Aug 2022808.00838.00802.00828.00828.002,672
12 Aug 2022812.00812.00806.00808.00808.00167
11 Aug 2022804.00810.00802.00810.00810.00638
10 Aug 2022806.00810.00802.00810.00810.00466
09 Aug 2022812.00814.00806.00812.00812.00263
08 Aug 2022806.00814.00804.00812.00812.00532
05 Aug 2022808.00810.00806.00806.00806.00327
04 Aug 2022804.00810.00802.00810.00810.00499
03 Aug 2022808.00808.00802.00808.00808.00408
02 Aug 2022806.00810.00800.00808.00808.00514
01 Aug 2022810.00810.00800.00806.00806.00863
29 Jul 2022810.00810.00802.00808.00808.00417
28 Jul 2022806.00810.00800.00808.00808.00485
27 Jul 2022808.00810.00798.00806.00806.00651
26 Jul 2022810.00810.00800.00810.00810.00438
25 Jul 2022800.00810.00800.00808.00808.00370
22 Jul 2022800.00810.00800.00800.00800.00663
21 Jul 2022798.00810.00798.00800.00800.00600
20 Jul 2022802.00808.00796.00800.00800.00499
19 Jul 2022810.00810.00798.00800.00800.00292
18 Jul 2022800.00806.00800.00806.00806.0017
15 Jul 2022800.00810.00800.00800.00800.00296
14 Jul 2022802.00808.00800.00800.00800.00430
13 Jul 2022806.00812.00800.00802.00802.00337
12 Jul 2022804.00812.00804.00810.00810.00200
11 Jul 2022812.00814.00802.00812.00812.00519
08 Jul 2022806.00810.00802.00808.00808.00459
07 Jul 2022812.00814.00804.00808.00808.00411
06 Jul 2022806.00814.00804.00810.00810.00560
05 Jul 2022808.00812.00800.00800.00800.00427
04 Jul 2022806.00808.00800.00808.00808.00399
01 Jul 2022804.00810.00800.00806.00806.00559
30 Jun 2022802.00816.00802.00804.00804.00403
29 Jun 2022848.00848.00804.00810.00810.00432
28 Jun 2022804.00810.00802.00804.00804.00408
27 Jun 2022806.00812.00800.00802.00802.00810
24 Jun 2022804.00820.00804.00806.00806.0031
23 Jun 2022810.00818.00804.00804.00804.00202
22 Jun 2022820.00820.00806.00810.00810.00436
21 Jun 2022812.00820.00806.00812.00812.00357
20 Jun 2022816.00818.00804.00814.00814.00457
17 Jun 2022814.00814.00798.00814.00814.00436
16 Jun 2022824.00824.00808.00814.00814.00530
15 Jun 2022820.00834.00810.00834.00834.00273
14 Jun 2022814.00832.00814.00820.00820.00467
13 Jun 2022838.00838.00820.00834.00834.00962
10 Jun 2022820.00852.00820.00842.00842.00355
09 Jun 2022852.00864.00808.00808.00808.00736
08 Jun 2022852.00860.00850.00856.00856.00488
07 Jun 2022852.00866.00852.00862.00862.00613
03 Jun 2022864.00868.00858.00868.00868.00361
02 Jun 2022856.00864.00856.00860.00860.00235
01 Jun 2022866.00866.00850.00856.00856.00659
31 May 2022856.00860.00850.00860.00860.00369
30 May 2022854.00854.00846.00850.00850.001,014
25 May 2022848.00860.00848.00860.00860.00535
24 May 2022842.00870.00842.00860.00860.00382
23 May 2022864.00866.00840.00862.00862.001,165
20 May 2022874.00874.00854.00864.00864.00713
19 May 2022878.00878.00868.00874.00874.00226
18 May 2022880.00880.00870.00874.00874.00443
17 May 2022880.00888.00870.00880.00880.00914
16 May 2022878.00886.00876.00878.00878.00118
12 May 2022894.00896.00878.00878.00878.00660
11 May 2022892.00892.00882.00890.00890.00127
10 May 2022880.00894.00880.00892.00892.00513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...