Canada markets closed

TORM PLC (1T4.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
32.44-0.44 (-1.34%)
At close: 07:41PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202432.6032.6032.1032.4432.44200
Jun 13, 202433.0233.0232.2432.8832.8830
Jun 12, 202433.1833.1832.8632.8632.86700
Jun 11, 202434.6834.6833.0233.0233.02325
Jun 10, 202433.8034.8633.7833.9033.90-
Jun 07, 202434.0634.2833.3434.2834.2880
Jun 06, 202433.9634.4833.8234.4834.48-
Jun 05, 202433.2033.4633.0833.4633.46-
Jun 04, 202433.9634.2033.3833.3833.38975
Jun 03, 202434.8234.9233.4834.2434.241,150
May 31, 202434.0034.8033.2434.8034.801,035
May 30, 202435.0635.6034.7035.6035.60515
May 29, 202435.7235.8034.8234.8234.821,000
May 28, 202436.1036.4235.0436.0036.001,300
May 27, 202435.4435.9635.2835.9635.961,352
May 24, 202435.1435.1434.0835.0635.06520
May 23, 202434.2834.9633.7233.7233.7250
May 22, 202434.4634.9233.3033.3033.30-
May 21, 202433.7234.8633.7233.8633.86920
May 21, 20241.5 Dividend
May 20, 202435.3035.7835.3035.6234.12328
May 17, 202435.1035.5634.2635.5634.06100
May 16, 202435.4235.4234.4434.7233.26-
May 15, 202435.0835.9835.0835.9834.461,690
May 14, 202434.3835.3434.3834.4432.991,150
May 13, 202434.1234.2434.0634.2432.80155
May 10, 202433.8434.2633.6834.2632.82100
May 09, 202433.1633.8033.1033.8032.38940
May 08, 202432.5833.5832.0033.2231.82600
May 07, 202432.5432.5431.5432.2230.86445
May 06, 202432.9232.9231.9031.9030.56120
May 03, 202432.2632.5632.0032.0030.6593
May 02, 202431.6031.6031.0831.6030.27300
Apr 30, 202432.5632.7031.8432.3831.022,535
Apr 29, 202432.3633.3232.3632.6631.281,015
Apr 26, 202431.2832.1031.2832.1030.7525
Apr 25, 202431.1031.1031.0631.0629.75-
Apr 24, 202431.1231.7031.1231.7030.37350
Apr 23, 202430.6430.8430.6030.6629.37-
Apr 22, 202430.7030.7030.2830.2829.00-
Apr 19, 202430.0230.0430.0230.0428.77-
Apr 18, 202431.2831.2831.2831.2829.96-
Apr 17, 202430.8030.8030.8030.8029.50-
Apr 16, 202430.4430.4430.2630.2628.99-
Apr 15, 202432.0432.0430.2630.2628.99500
Apr 15, 20241.36 Dividend
Apr 12, 202433.3433.3432.9032.9430.25-
Apr 11, 202432.1432.1432.0832.0829.46-
Apr 10, 202431.8832.0031.2031.2028.651,550
Apr 09, 202432.0632.0631.4232.0029.39681
Apr 08, 202432.8232.8231.4831.4828.91-
Apr 05, 202432.6432.6431.7631.7629.17-
Apr 04, 202433.5433.5432.1032.1029.48500
Apr 03, 202432.4432.6432.1832.5429.88-
Apr 02, 202431.9232.0231.5831.9029.30-
Mar 28, 202431.4831.5231.3431.3428.78-
Mar 27, 202431.1431.8030.6830.7828.275
Mar 26, 202431.5031.5030.4430.4427.95-
Mar 25, 202431.2031.2030.8430.8428.32-
Mar 22, 202431.5831.5830.8430.8428.32-
Mar 21, 202430.6830.7430.0230.6828.17-
Mar 20, 202431.3431.3430.2630.4427.95-
Mar 19, 202431.2831.2830.9031.0628.52-
Mar 18, 202431.8431.8430.8830.9228.40-
Mar 15, 202432.2632.6231.5432.6229.9611
Mar 14, 202431.5231.5231.0231.0228.49-
Mar 13, 202431.1431.1430.8431.0828.54200
Mar 12, 202431.0831.0830.4030.4027.92-
Mar 11, 202430.9830.9830.2830.3027.83-
Mar 08, 202430.2030.2030.2030.2027.73-
Mar 07, 202430.6831.6030.6830.7028.19-
Mar 06, 202430.6030.6030.1230.1227.66-
Mar 05, 202430.2830.2829.8630.2027.73-
Mar 04, 202430.9830.9830.1030.2827.81-
Mar 01, 202431.2231.2230.1230.5828.08-
Feb 29, 202431.6831.6831.0231.0228.49-
Feb 28, 202431.1231.2231.1231.2228.67-
Feb 27, 202431.0631.0630.7630.7628.25-
Feb 26, 202431.3831.3830.9630.9628.43-
Feb 23, 202430.7830.7829.9829.9827.53-
Feb 22, 202430.8830.8829.7029.7027.27-
Feb 21, 202430.9630.9630.3030.4627.97-
Feb 20, 202431.9631.9631.0231.0228.49-
Feb 19, 202431.5631.5631.5631.5628.98-
Feb 16, 202431.9831.9831.3831.3828.82-
Feb 15, 202431.5031.5030.5430.5628.06-
Feb 14, 202431.7031.8031.6831.8029.20-
Feb 13, 202432.0832.6432.0832.6429.9750
Feb 12, 202431.0031.0030.6230.6828.17-
Feb 09, 202431.0031.0030.2230.5428.05-
Feb 08, 202431.0831.6831.0831.6829.0920
Feb 07, 202431.1231.1230.8030.8028.28-
Feb 06, 202432.5032.5031.2431.2428.69-
Feb 05, 202431.5632.2231.5632.2229.59-
Feb 02, 202432.3232.3231.5031.6029.02-
Feb 01, 202432.6433.1832.6433.1830.47-
Jan 31, 202433.2233.2232.8032.8030.12-
Jan 30, 202433.8033.8032.7033.2430.5315
Jan 29, 202432.1033.5832.1033.5230.78-
Jan 26, 202432.6032.6032.1032.1029.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...