UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -0.38 (-0.46%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,113.27 -2,374.44 (-4.70%)
Torm Plc (TRMD-A.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 244.40 | 247.20 | 240.60 | 241.40 | 241.40 | 212,240 |
| 29 Apr 2024 | 241.80 | 245.80 | 239.60 | 242.80 | 242.80 | 192,172 |
| 26 Apr 2024 | 236.00 | 242.20 | 235.80 | 241.40 | 241.40 | 673,641 |
| 25 Apr 2024 | 234.60 | 235.80 | 231.60 | 235.60 | 235.60 | 162,117 |
| 24 Apr 2024 | 232.80 | 236.40 | 231.60 | 235.40 | 235.40 | 214,614 |
| 23 Apr 2024 | 228.00 | 233.20 | 227.00 | 232.80 | 232.80 | 174,776 |
| 22 Apr 2024 | 227.40 | 229.40 | 223.60 | 229.40 | 229.40 | 160,636 |
| 19 Apr 2024 | 227.00 | 228.80 | 223.00 | 228.00 | 228.00 | 232,916 |
| 18 Apr 2024 | 235.60 | 235.60 | 227.40 | 227.80 | 227.80 | 207,088 |
| 17 Apr 2024 | 229.60 | 237.00 | 229.40 | 235.60 | 235.60 | 338,920 |
| 16 Apr 2024 | 229.60 | 232.60 | 226.80 | 226.80 | 226.80 | 272,047 |
| 15 Apr 2024 | 240.00 | 240.20 | 228.20 | 230.00 | 230.00 | 913,037 |
| 15 Apr 2024 | 1.36 Dividend | |||||
| 12 Apr 2024 | 249.40 | 254.60 | 242.60 | 250.80 | 249.44 | 367,907 |
| 11 Apr 2024 | 242.60 | 252.20 | 241.80 | 249.80 | 248.45 | 452,959 |
| 10 Apr 2024 | 241.00 | 242.60 | 235.40 | 242.60 | 241.28 | 204,321 |
| 09 Apr 2024 | 239.00 | 246.00 | 237.20 | 241.60 | 240.29 | 212,587 |
| 08 Apr 2024 | 243.20 | 243.20 | 235.40 | 239.00 | 237.70 | 333,911 |
| 05 Apr 2024 | 243.80 | 245.40 | 239.40 | 243.20 | 241.88 | 190,538 |
| 04 Apr 2024 | 250.40 | 250.40 | 243.20 | 243.80 | 242.48 | 164,557 |
| 03 Apr 2024 | 245.00 | 250.60 | 243.00 | 250.60 | 249.24 | 287,420 |
| 02 Apr 2024 | 236.60 | 244.00 | 236.60 | 243.80 | 242.48 | 324,462 |
| 27 Mar 2024 | 231.40 | 235.40 | 231.40 | 234.20 | 232.93 | 126,449 |
| 26 Mar 2024 | 234.40 | 234.40 | 231.00 | 232.00 | 230.74 | 146,611 |
| 25 Mar 2024 | 235.40 | 237.60 | 233.20 | 234.40 | 233.13 | 94,148 |
| 22 Mar 2024 | 233.20 | 235.40 | 231.40 | 234.20 | 232.93 | 180,009 |
| 21 Mar 2024 | 228.40 | 234.00 | 225.60 | 233.20 | 231.94 | 285,942 |
| 20 Mar 2024 | 234.40 | 234.80 | 226.00 | 227.00 | 225.77 | 355,315 |
| 19 Mar 2024 | 234.00 | 238.20 | 232.60 | 234.80 | 233.53 | 263,487 |
| 18 Mar 2024 | 238.60 | 239.40 | 231.40 | 232.60 | 231.34 | 272,191 |
| 15 Mar 2024 | 240.00 | 242.40 | 237.80 | 238.60 | 237.31 | 330,524 |
| 14 Mar 2024 | 237.80 | 241.00 | 233.40 | 236.60 | 235.32 | 313,329 |
| 13 Mar 2024 | 231.00 | 238.00 | 231.00 | 237.80 | 236.51 | 366,923 |
| 12 Mar 2024 | 230.00 | 233.80 | 226.80 | 231.20 | 229.95 | 284,505 |
| 11 Mar 2024 | 229.20 | 231.20 | 223.60 | 230.00 | 228.75 | 266,107 |
| 08 Mar 2024 | 230.20 | 233.00 | 222.00 | 225.60 | 224.38 | 484,518 |
| 07 Mar 2024 | 234.00 | 243.20 | 230.00 | 230.20 | 228.95 | 575,140 |
| 06 Mar 2024 | 230.00 | 231.40 | 226.60 | 227.20 | 225.97 | 133,877 |
| 05 Mar 2024 | 227.20 | 230.60 | 224.80 | 228.60 | 227.36 | 148,777 |
| 04 Mar 2024 | 233.00 | 234.80 | 225.80 | 228.60 | 227.36 | 232,645 |
| 01 Mar 2024 | 233.40 | 237.00 | 227.60 | 233.20 | 231.94 | 313,014 |
| 29 Feb 2024 | 237.00 | 237.00 | 230.00 | 236.00 | 234.72 | 422,834 |
| 28 Feb 2024 | 233.20 | 240.40 | 233.00 | 238.40 | 237.11 | 177,531 |
| 27 Feb 2024 | 234.20 | 238.00 | 232.00 | 233.20 | 231.94 | 210,701 |
| 26 Feb 2024 | 228.60 | 235.60 | 228.40 | 233.80 | 232.53 | 299,495 |
| 23 Feb 2024 | 225.80 | 228.40 | 225.00 | 226.60 | 225.37 | 213,113 |
| 22 Feb 2024 | 233.20 | 233.20 | 224.40 | 224.80 | 223.58 | 258,626 |
| 21 Feb 2024 | 233.40 | 233.80 | 228.20 | 233.60 | 232.33 | 146,361 |
| 20 Feb 2024 | 239.80 | 240.00 | 231.40 | 234.20 | 232.93 | 152,222 |
| 19 Feb 2024 | 239.80 | 241.00 | 237.00 | 239.80 | 238.50 | 131,173 |
| 16 Feb 2024 | 238.40 | 241.60 | 235.80 | 239.80 | 238.50 | 266,820 |
| 15 Feb 2024 | 237.20 | 238.20 | 230.40 | 234.60 | 233.33 | 227,627 |
| 14 Feb 2024 | 237.60 | 242.00 | 236.20 | 236.80 | 235.52 | 204,006 |
| 13 Feb 2024 | 235.80 | 240.40 | 235.20 | 236.60 | 235.32 | 205,772 |
| 12 Feb 2024 | 231.20 | 236.20 | 230.60 | 235.40 | 234.12 | 175,423 |
| 09 Feb 2024 | 231.60 | 233.00 | 228.20 | 231.20 | 229.95 | 163,057 |
| 08 Feb 2024 | 233.60 | 234.60 | 225.60 | 231.60 | 230.34 | 310,823 |
| 07 Feb 2024 | 236.00 | 236.20 | 225.20 | 230.60 | 229.35 | 310,728 |
| 06 Feb 2024 | 241.20 | 242.60 | 233.80 | 238.20 | 236.91 | 308,389 |
| 05 Feb 2024 | 237.60 | 246.80 | 237.20 | 239.20 | 237.90 | 316,189 |
| 02 Feb 2024 | 245.20 | 246.00 | 237.20 | 239.60 | 238.30 | 309,694 |
| 01 Feb 2024 | 246.00 | 252.80 | 244.20 | 249.60 | 248.25 | 200,625 |
| 31 Jan 2024 | 250.60 | 251.60 | 240.80 | 242.20 | 240.89 | 216,392 |
| 30 Jan 2024 | 250.20 | 252.20 | 246.00 | 250.60 | 249.24 | 238,891 |
| 29 Jan 2024 | 249.80 | 256.00 | 248.00 | 250.20 | 248.84 | 308,601 |
| 26 Jan 2024 | 244.60 | 246.60 | 238.80 | 244.80 | 243.47 | 363,695 |
| 25 Jan 2024 | 250.00 | 253.40 | 243.80 | 244.80 | 243.47 | 357,132 |
| 24 Jan 2024 | 242.00 | 252.60 | 241.20 | 250.80 | 249.44 | 300,891 |
| 23 Jan 2024 | 241.80 | 243.60 | 234.60 | 242.40 | 241.09 | 250,532 |
| 22 Jan 2024 | 238.00 | 241.60 | 233.20 | 241.40 | 240.09 | 258,258 |
| 19 Jan 2024 | 238.00 | 239.60 | 234.80 | 237.60 | 236.31 | 280,587 |
| 18 Jan 2024 | 229.40 | 238.60 | 227.60 | 235.60 | 234.32 | 434,678 |
| 17 Jan 2024 | 222.60 | 228.20 | 220.00 | 228.20 | 226.96 | 230,636 |
| 16 Jan 2024 | 219.80 | 228.20 | 217.40 | 226.40 | 225.17 | 246,220 |
| 15 Jan 2024 | 223.00 | 223.40 | 218.60 | 219.80 | 218.61 | 86,529 |
| 12 Jan 2024 | 219.60 | 228.60 | 217.60 | 223.40 | 222.19 | 404,600 |
| 11 Jan 2024 | 222.20 | 222.20 | 213.00 | 217.40 | 216.22 | 244,819 |
| 10 Jan 2024 | 224.20 | 225.60 | 219.80 | 221.20 | 220.00 | 162,014 |
| 09 Jan 2024 | 223.60 | 227.60 | 221.60 | 222.80 | 221.59 | 154,537 |
| 08 Jan 2024 | 224.80 | 228.60 | 218.20 | 220.40 | 219.20 | 353,661 |
| 05 Jan 2024 | 223.00 | 226.00 | 220.20 | 224.80 | 223.58 | 204,816 |
| 04 Jan 2024 | 222.00 | 227.80 | 222.00 | 227.80 | 226.56 | 267,050 |
| 03 Jan 2024 | 212.60 | 220.20 | 210.80 | 220.00 | 218.81 | 241,553 |
| 02 Jan 2024 | 206.20 | 213.60 | 206.20 | 212.60 | 211.45 | 256,984 |
| 29 Dec 2023 | 203.60 | 206.00 | 201.20 | 204.20 | 203.09 | 116,903 |
| 28 Dec 2023 | 204.80 | 204.80 | 200.20 | 202.40 | 201.30 | 137,677 |
| 27 Dec 2023 | 212.80 | 212.80 | 200.00 | 205.40 | 204.29 | 359,069 |
| 22 Dec 2023 | 210.00 | 217.60 | 209.80 | 215.40 | 214.23 | 273,957 |
| 21 Dec 2023 | 204.20 | 209.40 | 203.80 | 208.60 | 207.47 | 229,053 |
| 20 Dec 2023 | 200.40 | 206.40 | 200.40 | 204.80 | 203.69 | 235,136 |
| 19 Dec 2023 | 196.90 | 199.70 | 193.40 | 197.70 | 196.63 | 207,086 |
| 18 Dec 2023 | 191.10 | 200.80 | 191.10 | 195.70 | 194.64 | 336,594 |
| 15 Dec 2023 | 184.00 | 187.70 | 184.00 | 187.40 | 186.38 | 212,426 |
| 14 Dec 2023 | 182.10 | 187.40 | 182.10 | 183.60 | 182.60 | 247,191 |
| 13 Dec 2023 | 183.00 | 184.20 | 180.30 | 181.10 | 180.12 | 179,494 |
| 12 Dec 2023 | 183.50 | 185.10 | 180.30 | 183.00 | 182.01 | 188,709 |
| 11 Dec 2023 | 187.00 | 187.50 | 184.20 | 184.50 | 183.50 | 130,318 |
| 08 Dec 2023 | 186.00 | 188.40 | 183.90 | 187.50 | 186.48 | 143,967 |
| 07 Dec 2023 | 190.70 | 190.70 | 183.70 | 185.30 | 184.30 | 311,344 |
| 06 Dec 2023 | 192.00 | 193.80 | 188.00 | 192.10 | 191.06 | 244,768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.