Copenhagen - Delayed Quote DKK
Trifork Group AG (TRIFOR.CO)
94.40
+2.20
+(2.39%)
At close: May 28 at 4:59:30 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 91.20 | 94.40 | 91.00 | 94.40 | 94.40 | 25,702 |
| May 27, 2025 | 92.50 | 92.50 | 91.00 | 92.20 | 92.20 | 4,527 |
| May 26, 2025 | 90.70 | 92.80 | 90.70 | 92.30 | 92.30 | 15,105 |
| May 23, 2025 | 90.70 | 92.20 | 90.00 | 90.50 | 90.50 | 10,257 |
| May 22, 2025 | 92.80 | 92.80 | 90.50 | 91.30 | 91.30 | 4,640 |
| May 21, 2025 | 91.40 | 92.50 | 91.00 | 92.20 | 92.20 | 3,855 |
| May 20, 2025 | 92.00 | 92.80 | 91.40 | 91.40 | 91.40 | 164,508 |
| May 19, 2025 | 93.00 | 93.00 | 91.50 | 92.10 | 92.10 | 3,628 |
| May 16, 2025 | 92.40 | 92.80 | 91.00 | 92.50 | 92.50 | 3,219 |
| May 15, 2025 | 90.20 | 92.40 | 90.20 | 92.40 | 92.40 | 4,484 |
| May 14, 2025 | 92.50 | 92.60 | 90.90 | 91.80 | 91.80 | 8,301 |
| May 13, 2025 | 91.00 | 92.90 | 91.00 | 92.50 | 92.50 | 3,702 |
| May 12, 2025 | 91.90 | 92.60 | 91.40 | 92.00 | 92.00 | 4,203 |
| May 9, 2025 | 92.60 | 92.60 | 91.50 | 91.90 | 91.90 | 3,940 |
| May 8, 2025 | 91.80 | 92.70 | 91.50 | 92.00 | 92.00 | 4,025 |
| May 7, 2025 | 90.50 | 92.90 | 90.50 | 91.40 | 91.40 | 2,347 |
| May 6, 2025 | 91.50 | 93.40 | 91.00 | 93.00 | 93.00 | 11,150 |
| May 5, 2025 | 92.00 | 92.00 | 88.50 | 89.00 | 89.00 | 9,322 |
| May 2, 2025 | 91.60 | 92.90 | 90.70 | 92.00 | 92.00 | 7,538 |
| May 1, 2025 | 90.00 | 91.50 | 89.20 | 91.20 | 91.20 | 4,640 |
| Apr 30, 2025 | 88.00 | 93.00 | 88.00 | 93.00 | 93.00 | 108,535 |
| Apr 29, 2025 | 86.60 | 89.40 | 86.60 | 89.40 | 89.40 | 4,991 |
| Apr 28, 2025 | 89.00 | 89.20 | 88.20 | 88.60 | 88.60 | 2,206 |
| Apr 25, 2025 | 88.80 | 89.00 | 88.10 | 88.10 | 88.10 | 4,185 |
| Apr 24, 2025 | 84.90 | 88.40 | 84.90 | 88.40 | 88.40 | 6,210 |
| Apr 23, 2025 | 85.80 | 86.00 | 84.00 | 85.20 | 85.20 | 8,295 |
| Apr 22, 2025 | 84.40 | 85.30 | 81.90 | 85.30 | 85.30 | 4,369 |
| Apr 16, 2025 | 83.40 | 84.40 | 81.10 | 84.40 | 84.40 | 8,753 |
| Apr 15, 2025 | 81.20 | 83.00 | 80.40 | 82.70 | 82.70 | 4,473 |
| Apr 14, 2025 | 81.40 | 82.00 | 79.70 | 81.20 | 81.20 | 6,369 |
| Apr 11, 2025 | 81.40 | 81.40 | 79.80 | 80.90 | 80.90 | 1,307 |
| Apr 10, 2025 | 85.60 | 85.60 | 80.10 | 80.50 | 80.50 | 8,412 |
| Apr 9, 2025 | 80.00 | 82.00 | 77.20 | 78.50 | 78.50 | 7,796 |
| Apr 8, 2025 | 79.50 | 82.40 | 78.60 | 82.40 | 82.40 | 12,361 |
| Apr 7, 2025 | 77.00 | 79.50 | 75.00 | 79.50 | 79.50 | 13,521 |
| Apr 4, 2025 | 85.10 | 86.50 | 82.30 | 82.40 | 82.40 | 15,824 |
| Apr 3, 2025 | 86.40 | 86.90 | 85.30 | 85.30 | 85.30 | 9,715 |
| Apr 2, 2025 | 85.90 | 86.90 | 85.90 | 86.50 | 86.50 | 4,677 |
| Apr 1, 2025 | 84.30 | 86.20 | 83.40 | 85.40 | 85.40 | 4,256 |
| Mar 31, 2025 | 85.30 | 86.20 | 83.20 | 84.10 | 84.10 | 23,476 |
| Mar 28, 2025 | 88.50 | 92.00 | 86.00 | 87.00 | 87.00 | 10,534 |
| Mar 27, 2025 | 92.80 | 93.00 | 87.30 | 89.30 | 89.30 | 10,738 |
| Mar 26, 2025 | 92.00 | 92.50 | 91.40 | 92.30 | 92.30 | 5,570 |
| Mar 25, 2025 | 93.60 | 94.10 | 92.00 | 92.00 | 92.00 | 8,847 |
| Mar 24, 2025 | 95.00 | 95.00 | 92.60 | 93.50 | 93.50 | 8,623 |
| Mar 21, 2025 | 95.90 | 96.40 | 90.60 | 94.50 | 94.50 | 19,792 |
| Mar 20, 2025 | 92.10 | 95.70 | 92.10 | 95.60 | 95.60 | 24,922 |
| Mar 19, 2025 | 88.40 | 91.70 | 88.10 | 91.70 | 91.70 | 39,762 |
| Mar 18, 2025 | 85.30 | 88.00 | 85.30 | 87.90 | 87.90 | 176,458 |
| Mar 17, 2025 | 85.00 | 85.20 | 83.00 | 85.20 | 85.20 | 14,544 |
| Mar 14, 2025 | 80.80 | 81.00 | 79.60 | 81.00 | 81.00 | 7,108 |
| Mar 13, 2025 | 79.90 | 80.80 | 79.00 | 80.80 | 80.80 | 11,345 |
| Mar 12, 2025 | 78.40 | 80.00 | 78.40 | 79.70 | 79.70 | 8,549 |
| Mar 11, 2025 | 79.10 | 80.00 | 78.90 | 79.00 | 79.00 | 12,370 |
| Mar 10, 2025 | 80.30 | 80.30 | 79.00 | 80.20 | 80.20 | 11,738 |
| Mar 7, 2025 | 81.00 | 81.10 | 80.20 | 80.90 | 80.90 | 5,455 |
| Mar 6, 2025 | 81.90 | 82.00 | 80.20 | 82.00 | 82.00 | 8,075 |
| Mar 5, 2025 | 80.00 | 83.00 | 80.00 | 81.90 | 81.90 | 10,070 |
| Mar 4, 2025 | 84.20 | 84.20 | 80.00 | 80.00 | 80.00 | 12,176 |
| Mar 3, 2025 | 82.00 | 84.50 | 81.00 | 83.70 | 83.70 | 114,872 |
| Feb 28, 2025 | 81.00 | 82.00 | 77.70 | 80.00 | 80.00 | 40,345 |
| Feb 27, 2025 | 78.20 | 80.50 | 77.70 | 79.90 | 79.90 | 8,496 |
| Feb 26, 2025 | 78.00 | 79.00 | 78.00 | 78.90 | 78.90 | 4,018 |
| Feb 25, 2025 | 77.70 | 78.00 | 76.70 | 78.00 | 78.00 | 8,073 |
| Feb 24, 2025 | 76.20 | 77.90 | 76.20 | 77.30 | 77.30 | 5,614 |
| Feb 21, 2025 | 77.00 | 77.40 | 76.20 | 77.40 | 77.40 | 9,815 |
| Feb 20, 2025 | 78.00 | 78.00 | 74.20 | 77.00 | 77.00 | 6,257 |
| Feb 19, 2025 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 19,546 |
| Feb 18, 2025 | 73.10 | 74.50 | 72.70 | 74.50 | 74.50 | 4,139 |
| Feb 17, 2025 | 73.10 | 74.00 | 72.50 | 74.00 | 74.00 | 7,240 |
| Feb 14, 2025 | 75.60 | 75.60 | 73.00 | 74.40 | 74.40 | 12,135 |
| Feb 13, 2025 | 75.60 | 76.50 | 75.00 | 75.60 | 75.60 | 1,839 |
| Feb 12, 2025 | 76.50 | 76.50 | 75.50 | 75.70 | 75.70 | 7,363 |
| Feb 11, 2025 | 77.30 | 77.30 | 75.90 | 76.90 | 76.90 | 9,288 |
| Feb 10, 2025 | 77.80 | 77.80 | 76.60 | 77.30 | 77.30 | 5,348 |
| Feb 7, 2025 | 77.70 | 77.80 | 77.00 | 77.80 | 77.80 | 2,681 |
| Feb 6, 2025 | 78.40 | 78.40 | 77.50 | 77.80 | 77.80 | 6,493 |
| Feb 5, 2025 | 78.50 | 78.50 | 77.30 | 78.30 | 78.30 | 1,987 |
| Feb 4, 2025 | 78.00 | 78.10 | 76.70 | 78.10 | 78.10 | 2,487 |
| Feb 3, 2025 | 78.40 | 78.50 | 76.60 | 77.90 | 77.90 | 6,490 |
| Jan 31, 2025 | 78.40 | 79.00 | 78.10 | 78.90 | 78.90 | 3,417 |
| Jan 30, 2025 | 79.50 | 79.50 | 78.10 | 78.40 | 78.40 | 8,049 |
| Jan 29, 2025 | 78.90 | 79.00 | 78.40 | 79.00 | 79.00 | 4,021 |
| Jan 28, 2025 | 79.60 | 79.60 | 78.40 | 79.00 | 79.00 | 4,596 |
| Jan 27, 2025 | 82.60 | 82.60 | 79.40 | 79.60 | 79.60 | 4,173 |
| Jan 24, 2025 | 81.40 | 83.80 | 80.60 | 82.60 | 82.60 | 11,192 |
| Jan 23, 2025 | 79.20 | 81.00 | 78.70 | 80.00 | 80.00 | 48,984 |
| Jan 22, 2025 | 80.10 | 80.90 | 79.20 | 79.20 | 79.20 | 12,391 |
| Jan 21, 2025 | 80.50 | 80.50 | 78.80 | 80.10 | 80.10 | 10,621 |
| Jan 20, 2025 | 78.80 | 80.80 | 78.50 | 78.50 | 78.50 | 11,571 |
| Jan 17, 2025 | 77.30 | 80.70 | 77.30 | 78.80 | 78.80 | 13,376 |
| Jan 16, 2025 | 78.50 | 78.50 | 77.80 | 77.90 | 77.90 | 8,418 |
| Jan 15, 2025 | 79.40 | 79.90 | 78.00 | 78.00 | 78.00 | 7,923 |
| Jan 14, 2025 | 80.10 | 80.20 | 79.40 | 79.40 | 79.40 | 5,492 |
| Jan 13, 2025 | 80.80 | 80.90 | 79.50 | 79.70 | 79.70 | 7,167 |
| Jan 10, 2025 | 82.90 | 82.90 | 80.40 | 80.90 | 80.90 | 10,234 |
| Jan 9, 2025 | 82.50 | 82.70 | 80.30 | 82.70 | 82.70 | 6,854 |
| Jan 8, 2025 | 86.00 | 86.00 | 82.70 | 83.50 | 83.50 | 5,226 |
| Jan 7, 2025 | 87.70 | 87.70 | 85.00 | 85.00 | 85.00 | 8,627 |
| Jan 6, 2025 | 86.00 | 87.00 | 85.10 | 85.80 | 85.80 | 14,335 |
| Jan 3, 2025 | 80.00 | 86.00 | 79.30 | 84.10 | 84.10 | 36,344 |
| Jan 2, 2025 | 75.10 | 80.90 | 75.10 | 79.50 | 79.50 | 17,329 |
| Dec 30, 2024 | 75.00 | 75.40 | 73.80 | 74.50 | 74.50 | 19,627 |
| Dec 27, 2024 | 77.00 | 77.40 | 74.10 | 75.40 | 75.40 | 21,780 |
| Dec 23, 2024 | 75.00 | 76.90 | 75.00 | 75.40 | 75.40 | 13,913 |
| Dec 20, 2024 | 74.20 | 75.10 | 71.00 | 74.50 | 74.50 | 18,089 |
| Dec 19, 2024 | 74.20 | 75.00 | 72.80 | 73.50 | 73.50 | 4,432 |
| Dec 18, 2024 | 75.80 | 76.10 | 72.10 | 74.50 | 74.50 | 69,961 |
| Dec 17, 2024 | 78.20 | 78.30 | 75.00 | 75.60 | 75.60 | 16,198 |
| Dec 16, 2024 | 80.90 | 80.90 | 78.20 | 78.40 | 78.40 | 6,396 |
| Dec 13, 2024 | 79.90 | 81.00 | 79.60 | 80.40 | 80.40 | 14,906 |
| Dec 12, 2024 | 80.20 | 80.20 | 77.90 | 79.40 | 79.40 | 12,474 |
| Dec 11, 2024 | 80.30 | 80.30 | 78.20 | 78.70 | 78.70 | 42,113 |
| Dec 10, 2024 | 78.70 | 80.40 | 78.70 | 80.40 | 80.40 | 8,532 |
| Dec 9, 2024 | 79.70 | 80.00 | 78.00 | 78.60 | 78.60 | 10,724 |
| Dec 6, 2024 | 81.00 | 81.50 | 79.00 | 79.50 | 79.50 | 7,642 |
| Dec 5, 2024 | 80.00 | 81.80 | 78.00 | 78.00 | 78.00 | 10,643 |
| Dec 4, 2024 | 79.30 | 80.90 | 79.30 | 80.00 | 80.00 | 1,911 |
| Dec 3, 2024 | 79.10 | 81.90 | 79.00 | 79.00 | 79.00 | 10,101 |
| Dec 2, 2024 | 78.50 | 81.00 | 76.10 | 78.30 | 78.30 | 41,295 |
| Nov 29, 2024 | 81.00 | 84.90 | 76.90 | 76.90 | 76.90 | 59,130 |
| Nov 28, 2024 | 79.00 | 81.00 | 78.50 | 80.90 | 80.90 | 9,496 |
| Nov 27, 2024 | 78.00 | 79.80 | 77.00 | 79.00 | 79.00 | 9,480 |
| Nov 26, 2024 | 77.70 | 78.00 | 75.80 | 77.10 | 77.10 | 5,048 |
| Nov 25, 2024 | 72.10 | 77.00 | 72.10 | 76.80 | 76.80 | 12,706 |
| Nov 22, 2024 | 71.00 | 72.00 | 70.30 | 72.00 | 72.00 | 20,717 |
| Nov 21, 2024 | 71.30 | 72.90 | 69.30 | 71.00 | 71.00 | 28,528 |
| Nov 20, 2024 | 72.80 | 73.10 | 69.20 | 70.20 | 70.20 | 22,544 |
| Nov 19, 2024 | 77.10 | 77.80 | 73.50 | 73.50 | 73.50 | 15,444 |
| Nov 18, 2024 | 76.00 | 78.50 | 76.00 | 76.00 | 76.00 | 4,833 |
| Nov 15, 2024 | 77.90 | 78.00 | 76.00 | 78.00 | 78.00 | 7,138 |
| Nov 14, 2024 | 75.50 | 77.90 | 75.50 | 77.00 | 77.00 | 8,577 |
| Nov 13, 2024 | 77.20 | 77.90 | 75.50 | 75.50 | 75.50 | 5,093 |
| Nov 12, 2024 | 77.20 | 78.50 | 77.10 | 78.00 | 78.00 | 3,589 |
| Nov 11, 2024 | 80.00 | 80.00 | 77.20 | 79.20 | 79.20 | 14,591 |
| Nov 8, 2024 | 80.40 | 80.70 | 80.40 | 80.50 | 80.50 | 12,638 |
| Nov 7, 2024 | 81.90 | 81.90 | 80.10 | 80.40 | 80.40 | 7,146 |
| Nov 6, 2024 | 83.00 | 83.90 | 82.00 | 82.10 | 82.10 | 5,441 |
| Nov 5, 2024 | 85.20 | 85.20 | 83.00 | 83.00 | 83.00 | 18,885 |
| Nov 4, 2024 | 83.00 | 86.00 | 82.80 | 86.00 | 86.00 | 10,500 |
| Nov 1, 2024 | 90.00 | 90.10 | 84.00 | 84.00 | 84.00 | 46,466 |
| Oct 31, 2024 | 92.00 | 94.20 | 92.00 | 94.10 | 94.10 | 5,310 |
| Oct 30, 2024 | 92.20 | 92.20 | 92.00 | 92.10 | 92.10 | 1,608 |
| Oct 29, 2024 | 92.60 | 93.30 | 91.90 | 92.20 | 92.20 | 4,563 |
| Oct 28, 2024 | 93.00 | 94.00 | 92.40 | 92.40 | 92.40 | 5,599 |
| Oct 25, 2024 | 93.00 | 93.60 | 92.40 | 92.60 | 92.60 | 11,564 |
| Oct 24, 2024 | 92.80 | 94.20 | 92.40 | 92.70 | 92.70 | 2,770 |
| Oct 23, 2024 | 93.50 | 94.20 | 92.80 | 92.80 | 92.80 | 3,457 |
| Oct 22, 2024 | 93.00 | 94.20 | 92.90 | 94.20 | 94.20 | 3,699 |
| Oct 21, 2024 | 93.30 | 94.10 | 92.90 | 93.00 | 93.00 | 6,499 |
| Oct 18, 2024 | 93.30 | 93.30 | 92.90 | 93.30 | 93.30 | 2,633 |
| Oct 17, 2024 | 93.80 | 94.00 | 92.80 | 92.80 | 92.80 | 11,627 |
| Oct 16, 2024 | 95.00 | 95.80 | 93.80 | 93.80 | 93.80 | 6,002 |
| Oct 15, 2024 | 94.90 | 95.90 | 94.50 | 94.50 | 94.50 | 3,232 |
| Oct 14, 2024 | 95.10 | 96.00 | 94.60 | 94.90 | 94.90 | 4,739 |
| Oct 11, 2024 | 95.60 | 97.00 | 95.00 | 95.10 | 95.10 | 4,234 |
| Oct 10, 2024 | 96.40 | 97.00 | 95.60 | 96.90 | 96.90 | 3,079 |
| Oct 9, 2024 | 96.10 | 97.00 | 95.80 | 96.30 | 96.30 | 3,209 |
| Oct 8, 2024 | 96.00 | 97.50 | 95.60 | 96.10 | 96.10 | 3,883 |
| Oct 7, 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | 3,287 |
| Oct 4, 2024 | 95.50 | 98.60 | 95.50 | 97.20 | 97.20 | 4,211 |
| Oct 3, 2024 | 97.00 | 97.00 | 95.20 | 95.80 | 95.80 | 2,619 |
| Oct 2, 2024 | 98.00 | 98.50 | 95.00 | 97.00 | 97.00 | 5,433 |
| Oct 1, 2024 | 98.00 | 99.00 | 97.40 | 98.80 | 98.80 | 3,497 |
| Sep 30, 2024 | 99.00 | 99.20 | 95.80 | 98.00 | 98.00 | 4,055 |
| Sep 27, 2024 | 98.00 | 98.20 | 97.00 | 97.70 | 97.70 | 3,790 |
| Sep 26, 2024 | 97.10 | 98.90 | 97.10 | 98.00 | 98.00 | 5,772 |
| Sep 25, 2024 | 99.10 | 99.70 | 95.50 | 97.30 | 97.30 | 7,518 |
| Sep 24, 2024 | 100.80 | 101.40 | 99.00 | 99.00 | 99.00 | 6,865 |
| Sep 23, 2024 | 100.20 | 101.60 | 99.00 | 100.20 | 100.20 | 4,401 |
| Sep 20, 2024 | 99.00 | 101.00 | 99.00 | 100.80 | 100.80 | 12,656 |
| Sep 19, 2024 | 97.60 | 99.00 | 97.00 | 98.50 | 98.50 | 6,505 |
| Sep 18, 2024 | 97.20 | 98.30 | 96.30 | 96.50 | 96.50 | 22,992 |
| Sep 17, 2024 | 97.10 | 99.10 | 97.10 | 97.40 | 97.40 | 18,713 |
| Sep 16, 2024 | 96.00 | 98.90 | 95.90 | 97.90 | 97.90 | 10,697 |
| Sep 13, 2024 | 97.50 | 97.50 | 95.10 | 96.10 | 96.10 | 6,380 |
| Sep 12, 2024 | 96.50 | 97.50 | 95.70 | 96.00 | 96.00 | 6,801 |
| Sep 11, 2024 | 97.00 | 97.00 | 96.40 | 96.40 | 96.40 | 2,552 |
| Sep 10, 2024 | 96.60 | 97.00 | 96.00 | 97.00 | 97.00 | 2,425 |
| Sep 9, 2024 | 95.90 | 96.20 | 95.20 | 95.20 | 95.20 | 3,953 |
| Sep 6, 2024 | 94.70 | 95.90 | 94.20 | 95.40 | 95.40 | 2,983 |
| Sep 5, 2024 | 95.90 | 95.90 | 94.40 | 94.50 | 94.50 | 5,181 |
| Sep 4, 2024 | 94.30 | 95.50 | 94.30 | 95.20 | 95.20 | 4,316 |
| Sep 3, 2024 | 94.40 | 95.80 | 94.40 | 95.00 | 95.00 | 6,187 |
| Sep 2, 2024 | 96.00 | 97.60 | 94.70 | 95.30 | 95.30 | 14,352 |
| Aug 30, 2024 | 96.00 | 96.20 | 95.30 | 95.30 | 95.30 | 5,402 |
| Aug 29, 2024 | 96.60 | 97.40 | 96.00 | 96.20 | 96.20 | 9,966 |
| Aug 28, 2024 | 98.60 | 99.00 | 96.50 | 96.50 | 96.50 | 5,536 |
| Aug 27, 2024 | 99.70 | 99.70 | 98.50 | 98.70 | 98.70 | 2,705 |
| Aug 26, 2024 | 99.00 | 100.60 | 98.90 | 99.70 | 99.70 | 8,351 |
| Aug 23, 2024 | 97.00 | 99.00 | 96.60 | 99.00 | 99.00 | 10,118 |
| Aug 22, 2024 | 99.90 | 99.90 | 97.00 | 97.60 | 97.60 | 10,661 |
| Aug 21, 2024 | 99.00 | 101.40 | 98.70 | 98.70 | 98.70 | 15,212 |
| Aug 20, 2024 | 101.60 | 101.60 | 98.00 | 98.40 | 98.40 | 34,568 |
| Aug 19, 2024 | 105.00 | 106.20 | 99.50 | 101.60 | 101.60 | 31,203 |
| Aug 16, 2024 | 103.80 | 106.20 | 102.40 | 105.20 | 105.20 | 9,170 |
| Aug 15, 2024 | 103.40 | 104.00 | 99.60 | 104.00 | 104.00 | 6,725 |
| Aug 14, 2024 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 62,958 |
| Aug 13, 2024 | 103.00 | 104.40 | 101.80 | 102.40 | 102.40 | 5,845 |
| Aug 12, 2024 | 103.00 | 105.00 | 103.00 | 103.40 | 103.40 | 3,118 |
| Aug 9, 2024 | 102.00 | 104.00 | 102.00 | 103.40 | 103.40 | 2,249 |
| Aug 8, 2024 | 102.60 | 103.60 | 101.80 | 101.80 | 101.80 | 7,209 |
| Aug 7, 2024 | 102.00 | 105.00 | 102.00 | 103.60 | 103.60 | 3,369 |
| Aug 6, 2024 | 104.00 | 105.40 | 101.80 | 102.20 | 102.20 | 8,109 |
| Aug 5, 2024 | 106.00 | 106.00 | 97.70 | 99.50 | 99.50 | 12,442 |
| Aug 2, 2024 | 106.00 | 106.20 | 102.20 | 102.20 | 102.20 | 10,957 |
| Aug 1, 2024 | 106.20 | 107.20 | 106.20 | 106.40 | 106.40 | 3,435 |
| Jul 31, 2024 | 106.80 | 107.00 | 106.00 | 106.20 | 106.20 | 9,519 |
| Jul 30, 2024 | 107.40 | 108.00 | 106.80 | 107.00 | 107.00 | 5,057 |
| Jul 29, 2024 | 109.80 | 110.00 | 107.00 | 107.40 | 107.40 | 9,197 |
| Jul 26, 2024 | 106.60 | 110.20 | 106.60 | 110.00 | 110.00 | 5,333 |
| Jul 25, 2024 | 108.00 | 108.60 | 106.80 | 107.80 | 107.80 | 5,512 |
| Jul 24, 2024 | 107.20 | 109.00 | 107.00 | 108.00 | 108.00 | 1,731 |
| Jul 23, 2024 | 108.20 | 109.20 | 107.80 | 108.00 | 108.00 | 5,649 |
| Jul 22, 2024 | 108.20 | 109.60 | 108.00 | 108.40 | 108.40 | 1,591 |
| Jul 19, 2024 | 108.00 | 108.80 | 107.00 | 108.20 | 108.20 | 3,136 |
| Jul 18, 2024 | 108.40 | 110.00 | 108.20 | 109.00 | 109.00 | 944 |
| Jul 17, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 2,119 |
| Jul 16, 2024 | 109.60 | 109.60 | 108.80 | 109.00 | 109.00 | 2,280 |
| Jul 15, 2024 | 111.20 | 111.20 | 109.20 | 109.60 | 109.60 | 3,037 |
| Jul 12, 2024 | 110.00 | 112.00 | 110.00 | 111.60 | 111.60 | 2,151 |
| Jul 11, 2024 | 110.00 | 111.20 | 109.80 | 111.20 | 111.20 | 5,460 |
| Jul 10, 2024 | 111.60 | 111.60 | 110.00 | 110.00 | 110.00 | 3,012 |
| Jul 9, 2024 | 111.60 | 113.60 | 110.00 | 110.00 | 110.00 | 4,932 |
| Jul 8, 2024 | 114.00 | 114.00 | 111.60 | 111.60 | 111.60 | 3,051 |
| Jul 5, 2024 | 112.60 | 113.40 | 111.00 | 113.00 | 113.00 | 6,146 |
| Jul 4, 2024 | 111.60 | 113.20 | 111.00 | 112.60 | 112.60 | 6,348 |
| Jul 3, 2024 | 110.00 | 113.20 | 110.00 | 111.60 | 111.60 | 11,357 |
| Jul 2, 2024 | 108.00 | 109.60 | 107.20 | 109.20 | 109.20 | 7,580 |
| Jul 1, 2024 | 109.80 | 111.60 | 107.60 | 107.60 | 107.60 | 8,819 |
| Jun 28, 2024 | 109.20 | 111.60 | 109.20 | 110.80 | 110.80 | 14,919 |
| Jun 27, 2024 | 108.60 | 109.00 | 107.40 | 108.40 | 108.40 | 5,946 |
| Jun 26, 2024 | 109.00 | 110.40 | 109.00 | 109.00 | 109.00 | 7,053 |
| Jun 25, 2024 | 110.40 | 111.00 | 109.00 | 109.00 | 109.00 | 6,281 |
| Jun 24, 2024 | 110.60 | 111.80 | 110.20 | 110.60 | 110.60 | 7,168 |
| Jun 21, 2024 | 111.20 | 112.00 | 110.40 | 110.40 | 110.40 | 8,350 |
| Jun 20, 2024 | 112.40 | 113.20 | 111.40 | 112.20 | 112.20 | 14,723 |
| Jun 19, 2024 | 112.80 | 114.00 | 112.00 | 112.60 | 112.60 | 6,813 |
| Jun 18, 2024 | 113.00 | 114.20 | 112.80 | 113.00 | 113.00 | 5,357 |
| Jun 17, 2024 | 116.60 | 116.60 | 113.40 | 113.60 | 113.60 | 10,858 |
| Jun 14, 2024 | 117.40 | 117.40 | 115.40 | 117.00 | 117.00 | 8,602 |
| Jun 13, 2024 | 115.80 | 117.40 | 115.60 | 116.60 | 116.60 | 12,616 |
| Jun 12, 2024 | 113.20 | 116.40 | 113.20 | 116.00 | 116.00 | 12,948 |
| Jun 11, 2024 | 115.80 | 115.80 | 113.40 | 113.40 | 113.40 | 21,202 |
| Jun 10, 2024 | 117.40 | 117.40 | 115.60 | 116.00 | 116.00 | 3,476 |
| Jun 7, 2024 | 117.80 | 117.80 | 115.20 | 115.20 | 115.20 | 7,379 |
| Jun 6, 2024 | 115.60 | 118.20 | 115.60 | 117.80 | 117.80 | 11,648 |
| Jun 4, 2024 | 116.00 | 117.20 | 115.00 | 115.60 | 115.60 | 22,125 |
| Jun 3, 2024 | 120.00 | 120.00 | 116.20 | 116.20 | 116.20 | 25,338 |
| May 31, 2024 | 123.20 | 123.20 | 118.00 | 119.40 | 119.40 | 27,643 |
| May 30, 2024 | 121.40 | 124.00 | 120.40 | 121.40 | 121.40 | 30,134 |
| May 29, 2024 | 117.20 | 121.60 | 116.60 | 120.20 | 120.20 | 58,101 |
| May 28, 2024 | 119.40 | 119.40 | 114.80 | 116.00 | 116.00 | 112,198 |
Related Tickers
NETC.CO Netcompany Group A/S
304.60
-0.91%
COLUM.CO Columbus A/S
10.05
-1.95%
NNIT.CO NNIT A/S
68.40
-2.84%
CRAYN.OL Crayon Group Holding ASA
142.40
+2.89%
AIXIA-B.ST Aixia Group AB ser. B
136.00
+12.86%
LTTS.BO L&T Technology Services Limited
4,366.90
-1.21%
CSA.HM Accenture PLC
278.80
+0.02%
FDP.L FD Technologies plc
2,430.00
-0.61%
WIRTEK.CO Wirtek A/S
6.35
+4.10%
ECONB.BR Econocom Group SE
1.9860
+0.30%