TORM PLC (1T4.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

32.70

-0.02

(-0.06%)

As of 10:30AM CEST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	32.82	32.82	32.70	32.70	32.70	-
Jun 19, 2024	32.50	32.86	32.50	32.72	32.72	200
Jun 18, 2024	32.34	32.94	32.34	32.54	32.54	330
Jun 17, 2024	32.22	32.80	31.60	31.60	31.60	500
Jun 14, 2024	32.60	32.60	32.10	32.44	32.44	200
Jun 13, 2024	33.02	33.02	32.24	32.88	32.88	30
Jun 12, 2024	33.18	33.18	32.86	32.86	32.86	700
Jun 11, 2024	34.68	34.68	33.02	33.02	33.02	325
Jun 10, 2024	33.80	34.86	33.78	33.90	33.90	-
Jun 07, 2024	34.06	34.28	33.34	34.28	34.28	80
Jun 06, 2024	33.96	34.48	33.82	34.48	34.48	-
Jun 05, 2024	33.20	33.46	33.08	33.46	33.46	-
Jun 04, 2024	33.96	34.20	33.38	33.38	33.38	975
Jun 03, 2024	34.82	34.92	33.48	34.24	34.24	1,150
May 31, 2024	34.00	34.80	33.24	34.80	34.80	1,035
May 30, 2024	35.06	35.60	34.70	35.60	35.60	515
May 29, 2024	35.72	35.80	34.82	34.82	34.82	1,000
May 28, 2024	36.10	36.42	35.04	36.00	36.00	1,300
May 27, 2024	35.44	35.96	35.28	35.96	35.96	1,352
May 24, 2024	35.14	35.14	34.08	35.06	35.06	520
May 23, 2024	34.28	34.96	33.72	33.72	33.72	50
May 22, 2024	34.46	34.92	33.30	33.30	33.30	-
May 21, 2024	33.72	34.86	33.72	33.86	33.86	920
May 21, 2024	1.5 Dividend
May 20, 2024	35.30	35.78	35.30	35.62	34.12	328
May 17, 2024	35.10	35.56	34.26	35.56	34.06	100
May 16, 2024	35.42	35.42	34.44	34.72	33.26	-
May 15, 2024	35.08	35.98	35.08	35.98	34.46	1,690
May 14, 2024	34.38	35.34	34.38	34.44	32.99	1,150
May 13, 2024	34.12	34.24	34.06	34.24	32.80	155
May 10, 2024	33.84	34.26	33.68	34.26	32.82	100
May 09, 2024	33.16	33.80	33.10	33.80	32.38	940
May 08, 2024	32.58	33.58	32.00	33.22	31.82	600
May 07, 2024	32.54	32.54	31.54	32.22	30.86	445
May 06, 2024	32.92	32.92	31.90	31.90	30.56	120
May 03, 2024	32.26	32.56	32.00	32.00	30.65	93
May 02, 2024	31.60	31.60	31.08	31.60	30.27	300
Apr 30, 2024	32.56	32.70	31.84	32.38	31.02	2,535
Apr 29, 2024	32.36	33.32	32.36	32.66	31.28	1,015
Apr 26, 2024	31.28	32.10	31.28	32.10	30.75	25
Apr 25, 2024	31.10	31.10	31.06	31.06	29.75	-
Apr 24, 2024	31.12	31.70	31.12	31.70	30.37	350
Apr 23, 2024	30.64	30.84	30.60	30.66	29.37	-
Apr 22, 2024	30.70	30.70	30.28	30.28	29.00	-
Apr 19, 2024	30.02	30.04	30.02	30.04	28.77	-
Apr 18, 2024	31.28	31.28	31.28	31.28	29.96	-
Apr 17, 2024	30.80	30.80	30.80	30.80	29.50	-
Apr 16, 2024	30.44	30.44	30.26	30.26	28.99	-
Apr 15, 2024	32.04	32.04	30.26	30.26	28.99	500
Apr 15, 2024	1.36 Dividend
Apr 12, 2024	33.34	33.34	32.90	32.94	30.25	-
Apr 11, 2024	32.14	32.14	32.08	32.08	29.46	-
Apr 10, 2024	31.88	32.00	31.20	31.20	28.65	1,550
Apr 09, 2024	32.06	32.06	31.42	32.00	29.39	681
Apr 08, 2024	32.82	32.82	31.48	31.48	28.91	-
Apr 05, 2024	32.64	32.64	31.76	31.76	29.17	-
Apr 04, 2024	33.54	33.54	32.10	32.10	29.48	500
Apr 03, 2024	32.44	32.64	32.18	32.54	29.88	-
Apr 02, 2024	31.92	32.02	31.58	31.90	29.30	-
Mar 28, 2024	31.48	31.52	31.34	31.34	28.78	-
Mar 27, 2024	31.14	31.80	30.68	30.78	28.27	5
Mar 26, 2024	31.50	31.50	30.44	30.44	27.95	-
Mar 25, 2024	31.20	31.20	30.84	30.84	28.32	-
Mar 22, 2024	31.58	31.58	30.84	30.84	28.32	-
Mar 21, 2024	30.68	30.74	30.02	30.68	28.17	-
Mar 20, 2024	31.34	31.34	30.26	30.44	27.95	-
Mar 19, 2024	31.28	31.28	30.90	31.06	28.52	-
Mar 18, 2024	31.84	31.84	30.88	30.92	28.40	-
Mar 15, 2024	32.26	32.62	31.54	32.62	29.96	11
Mar 14, 2024	31.52	31.52	31.02	31.02	28.49	-
Mar 13, 2024	31.14	31.14	30.84	31.08	28.54	200
Mar 12, 2024	31.08	31.08	30.40	30.40	27.92	-
Mar 11, 2024	30.98	30.98	30.28	30.30	27.83	-
Mar 08, 2024	30.20	30.20	30.20	30.20	27.73	-
Mar 07, 2024	30.68	31.60	30.68	30.70	28.19	-
Mar 06, 2024	30.60	30.60	30.12	30.12	27.66	-
Mar 05, 2024	30.28	30.28	29.86	30.20	27.73	-
Mar 04, 2024	30.98	30.98	30.10	30.28	27.81	-
Mar 01, 2024	31.22	31.22	30.12	30.58	28.08	-
Feb 29, 2024	31.68	31.68	31.02	31.02	28.49	-
Feb 28, 2024	31.12	31.22	31.12	31.22	28.67	-
Feb 27, 2024	31.06	31.06	30.76	30.76	28.25	-
Feb 26, 2024	31.38	31.38	30.96	30.96	28.43	-
Feb 23, 2024	30.78	30.78	29.98	29.98	27.53	-
Feb 22, 2024	30.88	30.88	29.70	29.70	27.27	-
Feb 21, 2024	30.96	30.96	30.30	30.46	27.97	-
Feb 20, 2024	31.96	31.96	31.02	31.02	28.49	-
Feb 19, 2024	31.56	31.56	31.56	31.56	28.98	-
Feb 16, 2024	31.98	31.98	31.38	31.38	28.82	-
Feb 15, 2024	31.50	31.50	30.54	30.56	28.06	-
Feb 14, 2024	31.70	31.80	31.68	31.80	29.20	-
Feb 13, 2024	32.08	32.64	32.08	32.64	29.97	50
Feb 12, 2024	31.00	31.00	30.62	30.68	28.17	-
Feb 09, 2024	31.00	31.00	30.22	30.54	28.05	-
Feb 08, 2024	31.08	31.68	31.08	31.68	29.09	20
Feb 07, 2024	31.12	31.12	30.80	30.80	28.28	-
Feb 06, 2024	32.50	32.50	31.24	31.24	28.69	-
Feb 05, 2024	31.56	32.22	31.56	32.22	29.59	-
Feb 02, 2024	32.32	32.32	31.50	31.60	29.02	-
Feb 01, 2024	32.64	33.18	32.64	33.18	30.47	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294-0.0003(-0.05%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD90,841.11+1,585.40(+1.78%)

TORM PLC (1T4.SG)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
-0.0003(-0.05%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
90,841.11
+1,585.40(+1.78%)