UK Markets closed

Trifork Holding AG (TRIFOR.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
196.00+1.00 (+0.51%)
At close: 4:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021196.60197.00195.00196.00196.004,604
16 Sept 2021188.80196.80188.80195.00195.009,533
15 Sept 2021196.00196.00188.20188.60188.6013,470
14 Sept 2021205.00205.00195.20196.00196.007,694
13 Sept 2021203.00206.50194.40205.00205.009,769
10 Sept 2021210.50212.50203.00203.50203.5015,782
09 Sept 2021214.00214.00207.50212.00212.005,286
08 Sept 2021212.00213.50209.00213.50213.5021,926
07 Sept 2021209.00211.00207.00211.00211.0041,867
06 Sept 2021208.50209.50208.00209.00209.0012,520
03 Sept 2021209.00211.00204.50208.00208.0017,746
02 Sept 2021198.20209.00198.00206.50206.5061,317
01 Sept 2021195.00199.60195.00197.40197.4012,047
31 Aug 2021198.60199.60195.00195.00195.0021,456
30 Aug 2021198.00199.80193.80196.00196.0011,090
27 Aug 2021200.00200.00190.00196.60196.6077,587
26 Aug 2021199.80199.80196.20199.60199.6054,682
25 Aug 2021198.00200.00194.80199.00199.0045,318
24 Aug 2021195.00203.50191.40193.20193.20109,179
23 Aug 2021183.00190.00180.20190.00190.0024,016
20 Aug 2021178.00182.80177.00182.80182.805,456
19 Aug 2021181.20181.20178.00178.20178.2042,280
18 Aug 2021181.20183.00180.80181.20181.203,376
17 Aug 2021184.00185.00182.00183.00183.007,878
16 Aug 2021185.00186.00180.40184.00184.0018,965
13 Aug 2021186.20186.20183.20183.40183.4010,163
12 Aug 2021186.40186.80183.60184.40184.403,691
11 Aug 2021182.40188.00182.40187.00187.005,724
10 Aug 2021182.00186.40182.00186.40186.4053,162
09 Aug 2021185.00185.00180.20182.00182.007,009
06 Aug 2021183.00185.00183.00184.00184.0016,242
05 Aug 2021177.40184.80177.40184.20184.2020,571
04 Aug 2021177.40181.00177.40181.00181.004,443
03 Aug 2021179.20181.00177.40177.40177.404,458
02 Aug 2021183.00183.00177.40179.20179.203,282
30 Jul 2021180.00183.00176.20183.00183.009,165
29 Jul 2021177.80178.20174.60175.60175.6012,039
28 Jul 2021176.00177.00175.00175.00175.002,254
27 Jul 2021175.00180.00175.00176.60176.606,215
26 Jul 2021177.40177.40175.00175.00175.001,600
23 Jul 2021176.00180.00175.00177.40177.4030,686
22 Jul 2021175.00178.00175.00176.00176.003,701
21 Jul 2021175.00179.00175.00179.00179.001,860
20 Jul 2021175.00176.80174.00175.00175.009,357
19 Jul 2021180.00180.00175.00175.20175.204,180
16 Jul 2021177.60180.00170.00179.60179.605,006
15 Jul 2021180.00180.00166.00177.60177.6032,257
14 Jul 2021179.00179.00175.00175.00175.0013,189
13 Jul 2021180.60181.50175.00179.00179.0011,560
12 Jul 2021182.00182.00180.40181.00181.007,359
09 Jul 2021180.80182.40180.00182.00182.0017,641
08 Jul 2021183.00183.60181.00181.40181.404,039
07 Jul 2021184.00184.00180.40183.00183.008,406
06 Jul 2021184.00184.00182.20183.80183.803,097
05 Jul 2021185.00185.00182.00183.80183.807,273
02 Jul 2021180.20185.00180.00182.00182.009,148
01 Jul 2021181.00181.80180.00180.00180.005,502
30 Jun 2021182.80182.80180.00180.00180.009,254
29 Jun 2021182.60183.00180.00181.00181.008,788
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021188.00188.00182.20185.00185.008,687
18 Jun 2021179.00187.60179.00185.20185.2028,146
17 Jun 2021182.00187.00180.00180.00180.0019,454
16 Jun 2021186.00188.00181.20182.00182.0018,656
15 Jun 2021190.00190.00186.00186.00186.0012,792
14 Jun 2021190.80193.00188.20188.60188.6029,470
11 Jun 2021189.60191.80188.00189.40189.4022,995
10 Jun 2021188.80189.60184.00189.00189.0021,865
09 Jun 2021193.40193.40187.60188.00188.0045,084
08 Jun 2021182.00182.20180.60182.00182.008,984
07 Jun 2021180.00182.20178.40182.00182.0040,296
04 Jun 2021185.00185.00177.00178.40178.4046,204
03 Jun 2021194.96194.96176.00180.30180.3086,798
02 Jun 2021193.52197.00190.00190.00190.0086,865
01 Jun 2021200.00200.00191.00193.52193.52111,012
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.