Canada markets open in 3 hours 37 minutes

Tryg A/S (T2V1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
19.01-0.23 (-1.20%)
As of 10:30AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202418.9819.0118.9819.0119.01-
May 28, 202419.2319.2619.2319.2419.24-
May 27, 202419.2819.2819.2419.2419.24-
May 24, 202419.1219.2619.1219.2619.26-
May 23, 202419.4519.4519.2919.2919.29-
May 22, 202419.0819.5119.0819.4919.49-
May 21, 202418.9619.2118.9619.2119.21-
May 20, 202418.9619.0018.9619.0019.00-
May 17, 202418.9319.1318.9319.0119.01-
May 16, 202419.0419.0819.0119.0419.0450
May 15, 202418.9418.9418.9418.9418.94-
May 14, 202419.3919.3919.1819.1819.18-
May 13, 202418.9219.3818.9219.3819.38-
May 10, 202418.9218.9218.9218.9218.92-
May 09, 202419.0319.0818.9819.0819.08-
May 08, 202418.8518.9918.8518.9918.99-
May 07, 202418.6318.9018.6318.9018.90-
May 06, 202418.6818.7818.6818.7718.77-
May 03, 202418.4218.7418.4218.7418.74-
May 02, 202418.4218.5918.4218.4718.47-
Apr 30, 202418.5718.5718.4318.4718.47-
Apr 29, 202418.5118.5718.5118.5718.57-
Apr 26, 202418.1318.5618.1318.5618.56-
Apr 25, 202418.2618.2618.2618.2618.26-
Apr 24, 202418.3018.4418.3018.4418.44-
Apr 23, 202418.4018.5518.3318.5118.51-
Apr 22, 202418.0118.3118.0118.3118.31-
Apr 19, 202418.1118.2118.1118.2118.21-
Apr 18, 202418.2018.2018.2018.2018.20-
Apr 18, 20241.95 Dividend
Apr 17, 202418.4618.4618.4618.4616.51-
Apr 16, 202418.7618.7618.6718.6716.70-
Apr 15, 202418.5018.5018.3618.4416.49-
Apr 12, 202418.6218.6818.6218.6216.65-
Apr 11, 202418.4218.4418.4218.4416.49-
Apr 10, 202418.8218.8218.5018.5016.55-
Apr 09, 202418.8418.9318.7818.8116.82-
Apr 08, 202419.0419.0418.9318.9316.93-
Apr 05, 202418.7318.8318.7318.8316.84-
Apr 04, 202419.1319.2219.1019.1017.08-
Apr 03, 202419.2319.3219.1819.1817.15-
Apr 02, 202418.9819.3718.9819.2817.24-
Mar 28, 202419.0019.0319.0019.0016.99-
Mar 27, 202418.9119.1018.9119.0217.02-
Mar 26, 202419.1019.1018.9218.9516.95-
Mar 25, 202418.7419.0018.7419.0017.00-
Mar 22, 202418.9818.9818.8318.8416.85-
Mar 21, 202419.2519.2619.0919.1517.13-
Mar 20, 202419.2419.2419.1919.1917.17-
Mar 19, 202419.2519.3519.2519.3317.29-
Mar 18, 202419.2119.2119.1119.1117.10-
Mar 15, 202419.6319.6519.6319.6517.57-
Mar 14, 202419.9719.9719.8919.8917.78-
Mar 13, 202419.8319.9219.8319.9117.81-
Mar 12, 202419.3819.5519.3819.5517.48-
Mar 11, 202419.3419.5919.3319.5717.50-
Mar 08, 202419.4819.4819.4819.4817.42-
Mar 07, 202419.2819.5619.2819.5317.47-
Mar 06, 202419.5819.5819.3619.4117.36-
Mar 05, 202419.5119.5819.5119.5817.52-
Mar 04, 202419.7319.8019.7319.7417.65-
Mar 01, 202419.6819.8119.6819.7217.63-
Feb 29, 202419.4019.6319.4019.6317.56-
Feb 28, 202419.3219.3319.3219.3317.29-
Feb 27, 202419.3819.3819.3319.3317.29-
Feb 26, 202419.4919.5419.4919.5417.48-
Feb 23, 202419.3919.5019.3919.5017.44-
Feb 22, 202419.3219.5419.3219.5417.48-
Feb 21, 202419.3119.4819.3119.3717.32-
Feb 20, 202419.2619.3219.2619.3217.28-
Feb 19, 202419.4019.4019.4019.4017.35-
Feb 16, 202419.4819.5219.4819.5217.46-
Feb 15, 202419.2819.4519.2819.4417.39-
Feb 14, 202419.2619.2619.1719.2217.19-
Feb 13, 202419.1019.1019.1019.1017.09-
Feb 12, 202419.1019.2219.1019.2217.19-
Feb 09, 202419.0819.1319.0719.1017.09-
Feb 08, 202419.0219.0219.0219.0217.02-
Feb 07, 202419.4019.4019.3519.3517.31-
Feb 06, 202419.5919.5919.4019.4417.39-
Feb 05, 202419.5019.5019.5019.5017.44-
Feb 02, 202419.3619.5319.3619.5317.47-
Feb 01, 202419.5919.5919.5319.5317.47-
Jan 31, 202419.6119.7719.6119.7617.67-
Jan 30, 202419.7319.8319.7319.8317.73-
Jan 29, 202419.6619.7519.6619.7017.62-
Jan 26, 202419.8319.8319.8019.8017.71-
Jan 26, 20241.85 Dividend
Jan 25, 202418.9819.9218.9819.8016.05-
Jan 24, 202419.5019.5019.0719.1515.53-
Jan 23, 202419.4319.4319.1819.3415.68-
Jan 22, 202418.9519.4418.9519.4415.77-
Jan 19, 202418.8619.0918.8619.0315.43-
Jan 18, 202419.1419.1419.0519.0515.45-
Jan 17, 202418.9219.0218.8319.0215.43-
Jan 16, 202419.2719.2719.2219.2215.58-
Jan 15, 202419.4219.4219.4219.4215.75-
Jan 12, 202419.3019.5719.3019.5015.81-
Jan 11, 202419.3619.5119.3619.4015.73-
Jan 10, 202419.1919.3519.1919.3415.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...