Australia markets open in 52 minutes

Tryg A/S (T2V1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
19.29-0.13 (-0.67%)
At close: 03:30PM CEST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 202419.1419.2919.1419.2919.29-
07 June 202419.3219.4219.3219.4219.42-
06 June 202418.9519.2218.9519.1519.15-
05 June 202419.1419.1418.9518.9518.95-
04 June 202418.8219.1018.8219.0619.06-
03 June 202418.7119.0518.7118.7918.79-
31 May 202418.8718.8818.8118.8118.81-
30 May 202418.7418.9518.7418.8718.87-
29 May 202418.9819.0118.9318.9318.93-
28 May 202419.2319.2619.2319.2419.24-
27 May 202419.2819.2819.2419.2419.24-
24 May 202419.1219.2619.1219.2619.26-
23 May 202419.4519.4519.2919.2919.29-
22 May 202419.0819.5119.0819.4919.49-
21 May 202418.9619.2118.9619.2119.21-
20 May 202418.9619.0018.9619.0019.00-
17 May 202418.9319.1318.9319.0119.01-
16 May 202419.0419.0819.0119.0419.0450
15 May 202418.9418.9418.9418.9418.94-
14 May 202419.3919.3919.1819.1819.18-
13 May 202418.9219.3818.9219.3819.38-
10 May 202418.9218.9218.9218.9218.92-
09 May 202419.0319.0818.9819.0819.08-
08 May 202418.8518.9918.8518.9918.99-
07 May 202418.6318.9018.6318.9018.90-
06 May 202418.6818.7818.6818.7718.77-
03 May 202418.4218.7418.4218.7418.74-
02 May 202418.4218.5918.4218.4718.47-
30 Apr 202418.5718.5718.4318.4718.47-
29 Apr 202418.5118.5718.5118.5718.57-
26 Apr 202418.1318.5618.1318.5618.56-
25 Apr 202418.2618.2618.2618.2618.26-
24 Apr 202418.3018.4418.3018.4418.44-
23 Apr 202418.4018.5518.3318.5118.51-
22 Apr 202418.0118.3118.0118.3118.31-
19 Apr 202418.1118.2118.1118.2118.21-
18 Apr 202418.2018.2018.2018.2018.20-
18 Apr 20241.95 Dividend
17 Apr 202418.4618.4618.4618.4616.51-
16 Apr 202418.7618.7618.6718.6716.70-
15 Apr 202418.5018.5018.3618.4416.49-
12 Apr 202418.6218.6818.6218.6216.65-
11 Apr 202418.4218.4418.4218.4416.49-
10 Apr 202418.8218.8218.5018.5016.55-
09 Apr 202418.8418.9318.7818.8116.82-
08 Apr 202419.0419.0418.9318.9316.93-
05 Apr 202418.7318.8318.7318.8316.84-
04 Apr 202419.1319.2219.1019.1017.08-
03 Apr 202419.2319.3219.1819.1817.15-
02 Apr 202418.9819.3718.9819.2817.24-
28 Mar 202419.0019.0319.0019.0016.99-
27 Mar 202418.9119.1018.9119.0217.02-
26 Mar 202419.1019.1018.9218.9516.95-
25 Mar 202418.7419.0018.7419.0017.00-
22 Mar 202418.9818.9818.8318.8416.85-
21 Mar 202419.2519.2619.0919.1517.13-
20 Mar 202419.2419.2419.1919.1917.17-
19 Mar 202419.2519.3519.2519.3317.29-
18 Mar 202419.2119.2119.1119.1117.10-
15 Mar 202419.6319.6519.6319.6517.57-
14 Mar 202419.9719.9719.8919.8917.78-
13 Mar 202419.8319.9219.8319.9117.81-
12 Mar 202419.3819.5519.3819.5517.48-
11 Mar 202419.3419.5919.3319.5717.50-
08 Mar 202419.4819.4819.4819.4817.42-
07 Mar 202419.2819.5619.2819.5317.47-
06 Mar 202419.5819.5819.3619.4117.36-
05 Mar 202419.5119.5819.5119.5817.52-
04 Mar 202419.7319.8019.7319.7417.65-
01 Mar 202419.6819.8119.6819.7217.63-
29 Feb 202419.4019.6319.4019.6317.56-
28 Feb 202419.3219.3319.3219.3317.29-
27 Feb 202419.3819.3819.3319.3317.29-
26 Feb 202419.4919.5419.4919.5417.48-
23 Feb 202419.3919.5019.3919.5017.44-
22 Feb 202419.3219.5419.3219.5417.48-
21 Feb 202419.3119.4819.3119.3717.32-
20 Feb 202419.2619.3219.2619.3217.28-
19 Feb 202419.4019.4019.4019.4017.35-
16 Feb 202419.4819.5219.4819.5217.46-
15 Feb 202419.2819.4519.2819.4417.39-
14 Feb 202419.2619.2619.1719.2217.19-
13 Feb 202419.1019.1019.1019.1017.09-
12 Feb 202419.1019.2219.1019.2217.19-
09 Feb 202419.0819.1319.0719.1017.09-
08 Feb 202419.0219.0219.0219.0217.02-
07 Feb 202419.4019.4019.3519.3517.31-
06 Feb 202419.5919.5919.4019.4417.39-
05 Feb 202419.5019.5019.5019.5017.44-
02 Feb 202419.3619.5319.3619.5317.47-
01 Feb 202419.5919.5919.5319.5317.47-
31 Jan 202419.6119.7719.6119.7617.67-
30 Jan 202419.7319.8319.7319.8317.73-
29 Jan 202419.6619.7519.6619.7017.62-
26 Jan 202419.8319.8319.8019.8017.71-
26 Jan 20241.85 Dividend
25 Jan 202418.9819.9218.9819.8016.05-
24 Jan 202419.5019.5019.0719.1515.53-
23 Jan 202419.4319.4319.1819.3415.68-
22 Jan 202418.9519.4418.9519.4415.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...