Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote DKK

Tryg A/S (0R78.IL)

Compare
153.10
+2.65
+(1.76%)
At close: 5:07:15 PM GMT
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025151.10153.30150.80153.10153.10118,577
Feb 21, 2025148.20151.00148.10150.45150.4546,348
Feb 20, 2025149.50149.90148.10149.80149.8026,709
Feb 19, 2025150.45151.30148.90149.00149.0028,968
Feb 18, 2025150.35151.05150.00150.85150.8592,024
Feb 17, 2025149.40150.90149.80149.90149.9017,083
Feb 14, 2025149.70150.10149.10149.80149.8039,746
Feb 13, 2025149.70150.10149.10149.20149.2018,100
Feb 12, 2025150.35151.10148.90148.80148.8063,899
Feb 11, 2025149.10151.00149.00149.10149.1017,703
Feb 10, 2025148.40149.30148.20148.70148.7077,176
Feb 7, 2025147.35148.30147.05148.00148.0032,144
Feb 6, 2025145.90147.50146.00146.25146.25121,345
Feb 5, 2025144.70146.00144.70145.00145.0080,055
Feb 4, 2025144.60145.50144.65145.10145.1043,735
Feb 3, 2025144.90145.80144.70144.80144.80102,886
Jan 31, 2025146.75146.80145.90146.65146.6532,355
Jan 30, 2025146.55146.90145.80146.15146.15253,718
Jan 29, 2025147.25147.40146.00147.25147.2520,437
Jan 28, 2025146.05147.50145.50145.80145.8053,300
Jan 27, 2025145.90147.00143.30146.55146.5560,884
Jan 24, 2025 1.95 Dividend
Jan 24, 2025146.45148.80146.30147.45147.4579,004
Jan 23, 2025151.25151.40147.20147.65145.70176,161
Jan 22, 2025155.25158.40155.30158.05155.968,904
Jan 21, 2025154.45156.00153.90154.45152.41217,336
Jan 20, 2025155.15155.40154.05154.75152.7134,293
Jan 17, 2025154.85155.50154.20155.35153.3057,645
Jan 16, 2025154.65154.90153.80154.25152.211,309,330
Jan 15, 2025152.80154.20153.00153.10151.0811,004
Jan 14, 2025152.60153.00151.70151.75149.7548,341
Jan 13, 2025150.55152.30150.30150.75148.7629,901
Jan 10, 2025153.50153.20150.60150.85148.8620,860
Jan 9, 2025153.80154.20152.70153.60151.5714,389
Jan 8, 2025153.00154.20152.20152.60150.5834,159
Jan 7, 2025152.90153.40151.30153.50151.4727,885
Jan 6, 2025153.90154.20152.95154.15152.1176,443
Jan 3, 2025153.60154.10153.20153.50151.4712,126
Jan 2, 2025152.70153.80152.70152.50150.4918,695
Dec 31, 2024152.20152.20152.20152.20150.19-
Dec 30, 2024152.30152.80151.50152.20150.1912,799
Dec 27, 2024151.05152.70151.00150.95148.9610,607
Dec 24, 2024149.80149.80149.80149.80147.82-
Dec 23, 2024149.30151.60146.30149.80147.8239,508
Dec 20, 2024149.60149.80148.00149.40147.4358,236
Dec 19, 2024149.30150.10149.00149.20147.2358,867
Dec 18, 2024151.05151.40150.30150.75148.7664,719
Dec 17, 2024153.30152.60151.10152.50150.4938,679
Dec 16, 2024154.45154.30153.30154.45152.4140,870
Dec 13, 2024153.20154.90152.80152.90150.8845,425
Dec 12, 2024154.15154.30153.00154.15152.1138,247
Dec 11, 2024153.90154.30153.50153.50151.4771,157
Dec 10, 2024155.85155.70153.70155.75153.6937,408
Dec 9, 2024158.55158.30156.10157.90155.8113,289
Dec 6, 2024163.35162.75157.10158.45156.3617,124
Dec 5, 2024162.25163.10161.40161.10158.9725,997
Dec 4, 2024163.25163.30160.10162.05159.91117,765
Dec 3, 2024163.75164.40162.60164.00161.8354,247
Dec 2, 2024162.45164.30162.70163.75161.5920,533
Nov 29, 2024162.65162.60161.50162.05159.9125,064
Nov 28, 2024162.85163.10161.80162.85160.708,365
Nov 27, 2024161.20162.80160.80161.20159.078,790
Nov 26, 2024161.70162.60158.70161.70159.5613,733
Nov 25, 2024162.15165.30161.30162.15160.01259,180
Nov 22, 2024159.75162.20160.00162.05159.9120,236
Nov 21, 2024158.65159.50158.40158.65156.5519,751
Nov 20, 2024158.65159.60158.50158.65156.5515,501
Nov 19, 2024158.65159.10156.90158.75156.6512,386
Nov 18, 2024157.70158.20156.90157.70155.6210,391
Nov 15, 2024156.40158.10156.58156.40154.336,633
Nov 14, 2024156.50156.90155.20156.50154.4338,368
Nov 13, 2024156.00157.00155.40156.50154.4376,887
Nov 12, 2024156.20157.00153.30155.65153.5937,669
Nov 11, 2024160.20161.00159.00160.00157.8929,117
Nov 8, 2024159.55160.20159.30159.75157.6437,481
Nov 7, 2024161.60163.00159.50162.35160.2172,727
Nov 6, 2024162.05163.50161.10162.05159.9161,764
Nov 5, 2024160.40162.10160.10160.40158.2818,529
Nov 4, 2024163.15163.10160.50160.60158.4832,192
Nov 1, 2024161.80164.30161.80164.10161.93100,018
Oct 31, 2024161.00161.90161.10161.00158.8741,553
Oct 30, 2024162.85162.90161.60163.15161.0021,825
Oct 29, 2024163.55163.50162.50163.55161.3940,765
Oct 28, 2024161.70163.45162.00161.80159.6677,709
Oct 25, 2024161.20161.90161.30161.40159.27215,415
Oct 24, 2024160.80161.80160.80160.80158.6880,691
Oct 23, 2024160.10161.00159.90160.00157.899,108
Oct 22, 2024161.60163.90159.00159.55157.4423,025
Oct 21, 2024161.70162.20161.00161.40159.27208,522
Oct 18, 2024161.70162.30161.20161.60159.4747,971
Oct 17, 2024162.45163.00162.00162.35160.2129,867
Oct 16, 2024163.55163.10161.70163.15161.0019,573
Oct 15, 2024162.25163.80161.80162.85160.7010,168
Oct 14, 2024 1.95 Dividend
Oct 14, 2024162.15162.40160.30160.70158.585,444
Oct 11, 2024159.65163.90158.10160.80156.75238,191
Oct 10, 2024157.90159.20157.80158.35154.3624,824
Oct 9, 2024158.05158.30157.20157.90153.931,149,856
Oct 8, 2024155.85158.10155.40156.40152.4624,069
Oct 7, 2024158.25158.00156.30158.05154.07114,617
Oct 4, 2024157.30158.50156.70157.30153.3417,390
Oct 3, 2024158.65159.30157.50159.15155.14217,481
Oct 2, 2024159.25159.60158.20159.35155.3420,097
Oct 1, 2024158.65159.80158.10158.15154.1717,328
Sep 30, 2024159.45160.00156.60159.35155.34163,678
Sep 27, 2024158.05161.50158.10158.25154.2725,841
Sep 26, 2024157.40158.70157.60158.25154.2730,282
Sep 25, 2024157.10158.10157.20157.80153.83330,983
Sep 24, 2024158.55158.70154.00158.65154.66230,834
Sep 23, 2024157.20158.60157.10157.10153.1520,581
Sep 20, 2024156.80158.30156.90157.80153.8347,171
Sep 19, 2024158.45158.00155.50157.70153.7327,717
Sep 18, 2024157.60157.90156.40157.50153.5474,343
Sep 17, 2024157.70159.40157.80158.45154.4642,667
Sep 16, 2024157.50158.30157.50157.40153.4429,634
Sep 13, 2024155.75158.00156.64156.00152.0729,547
Sep 12, 2024155.55155.80154.80155.45151.54191,033
Sep 11, 2024156.10156.20154.30155.75151.8328,269
Sep 10, 2024155.15156.40155.40155.45151.5429,437
Sep 9, 2024153.30155.65153.00155.45151.5415,467
Sep 6, 2024153.00153.90152.30152.50148.6614,560
Sep 5, 2024152.00154.30151.40152.60148.7637,554
Sep 4, 2024152.70153.00151.30152.70148.8619,275
Sep 3, 2024152.50153.80152.50153.10149.25214,476
Sep 2, 2024150.15152.50150.40150.45146.6634,734
Aug 30, 2024148.20150.40147.80148.90145.1554,501
Aug 29, 2024148.10148.30147.70148.20144.4737,715
Aug 28, 2024147.45148.60147.40147.25143.5437,732
Aug 27, 2024147.25147.90147.20147.45143.74483,687
Aug 23, 2024148.20148.30147.70147.85144.1337,743
Aug 22, 2024151.05151.20147.70148.60144.8618,925
Aug 21, 2024150.95152.20150.70150.95147.1523,812
Aug 20, 2024151.55151.90149.90151.45147.6423,717
Aug 19, 2024151.25152.40150.40151.25147.4418,509
Aug 16, 2024150.65151.40150.40150.85147.05300,677
Aug 15, 2024149.30150.80149.20149.30145.5428,402
Aug 14, 2024149.20149.50148.70149.20145.4423,759
Aug 13, 2024148.60149.00147.80148.60144.8620,472
Aug 12, 2024148.20148.90147.90148.50144.7615,240
Aug 9, 2024146.75148.10146.80146.85143.156,441
Aug 8, 2024147.15147.40146.00147.15143.45143,183
Aug 7, 2024145.60147.40145.50145.70142.0368,602
Aug 6, 2024146.55146.20144.00144.40140.7619,512
Aug 5, 2024146.95146.90144.60144.80141.1541,978
Aug 2, 2024149.30149.30148.20149.50145.74117,860
Aug 1, 2024151.15151.80149.40151.15147.3518,926
Jul 31, 2024151.85152.60151.00152.20148.3716,358
Jul 30, 2024150.05151.80150.50150.05146.2735,590
Jul 29, 2024148.70150.10149.10148.70144.966,421
Jul 26, 2024147.55148.80147.90147.55143.8424,536
Jul 25, 2024146.85148.10146.10146.45142.76129,859
Jul 24, 2024148.20148.00147.30148.20144.4717,184
Jul 23, 2024147.75149.20148.30147.75144.0310,995
Jul 22, 2024147.15148.60147.20147.25143.54101,489
Jul 19, 2024147.75148.20146.90148.00144.276,009
Jul 18, 2024149.20149.50148.10149.20145.4438,301
Jul 17, 2024149.80149.80148.30149.80146.03292,849
Jul 16, 2024151.15151.00149.30151.05147.2518,357
Jul 15, 2024152.70153.20150.90152.70148.8618,911
Jul 12, 2024 1.95 Dividend
Jul 12, 2024152.90153.40152.20152.90149.0523,750
Jul 11, 2024154.75156.00152.70155.85150.0372,390
Jul 10, 2024152.20152.60151.00152.70146.9910,902
Jul 9, 2024151.75152.70152.00151.85146.1817,835
Jul 8, 2024152.10153.10152.00152.30146.6114,716
Jul 5, 2024153.10153.10151.20150.85145.2118,636
Jul 4, 2024150.85153.60149.90151.75146.0815,184
Jul 3, 2024151.25152.80150.00150.75145.1212,575
Jul 2, 2024152.80153.90151.10151.25145.6069,256
Jul 1, 2024153.00154.10152.30153.80148.0519,211
Jun 28, 2024150.85152.60150.80150.85145.2134,068
Jun 27, 2024151.55151.80150.40151.85146.1815,950
Jun 26, 2024152.00152.00151.00151.15145.5083,635
Jun 25, 2024153.40152.60151.80152.60146.9027,217
Jun 24, 2024150.85153.60150.60151.75146.0823,962
Jun 21, 2024153.50153.90151.50151.75146.08100,639
Jun 20, 2024153.30154.60152.70153.50147.7648,803
Jun 19, 2024149.80154.20149.80153.30147.57112,893
Jun 18, 2024148.80150.40148.70149.60144.0149,568
Jun 17, 2024143.85148.90144.40147.65142.1332,904
Jun 14, 2024144.00144.40142.90143.85138.4740,523
Jun 13, 2024145.10145.60143.50145.10139.6828,640
Jun 12, 2024142.65145.00142.50144.60139.20235,986
Jun 11, 2024144.20144.50142.40144.20138.81108,398
Jun 10, 2024143.75144.70143.30143.75138.3827,547
Jun 7, 2024144.50145.60144.30144.80139.3919,558
Jun 6, 2024143.35144.80142.90143.35137.9951,656
Jun 5, 2024141.90141.90141.90141.90136.60-
Jun 4, 2024141.60143.10141.40141.90136.60112,608
Jun 3, 2024141.60142.90140.60141.80136.5032,790
May 31, 2024141.30141.40140.80141.30136.02256,509
May 30, 2024141.20141.90140.80141.20135.9221,931
May 29, 2024142.55142.50141.00142.55137.2215,126
May 28, 2024143.75144.40142.50143.75138.38126,736
May 24, 2024143.75144.80143.50143.75138.3810,771
May 23, 2024145.40145.80143.70145.40139.9723,501
May 22, 2024146.05147.00145.60146.15140.6951,110
May 21, 2024141.70144.00141.50143.65138.2826,405
May 20, 2024142.45142.45142.45142.45137.13-
May 17, 2024142.35143.20141.80142.45137.1347,301
May 16, 2024142.75143.10142.20142.85137.5150,796
May 15, 2024143.35143.80142.20143.55138.1914,617
May 14, 2024144.70144.80143.00144.60139.2016,784
May 13, 2024144.90145.90144.50145.40139.9730,070
May 10, 2024141.40141.40141.40141.40136.12-
May 9, 2024141.40141.40141.40141.40136.12-
May 8, 2024141.40143.00141.20141.40136.1277,415
May 7, 2024140.40141.80140.10140.40135.158,417
May 3, 2024138.05140.50138.10140.00134.7758,186
May 2, 2024138.35137.93137.92138.35133.1820,824
May 1, 2024138.55139.70138.30138.55133.376,779
Apr 30, 2024138.95139.50137.70138.95133.7626,797
Apr 29, 2024138.15139.30138.30138.15132.9913,817
Apr 26, 2024136.80138.90137.40138.75133.56200,425
Apr 25, 2024137.30137.50136.30137.30132.17148,616
Apr 24, 2024138.25138.20137.09138.05132.8999,077
Apr 23, 2024137.60138.90136.90137.80132.65100,685
Apr 22, 2024136.40137.90136.50136.60131.50125,700
Apr 19, 2024136.50136.50134.70136.20131.11162,159
Apr 18, 2024 1.95 Dividend
Apr 18, 2024137.90138.70135.60135.85130.77268,484
Apr 17, 2024140.50142.80137.30139.85132.75240,916
Apr 16, 2024139.05141.20138.30140.10132.98209,935
Apr 15, 2024137.50139.10137.70138.05131.04239,896
Apr 12, 2024139.25140.00137.69138.55131.51185,226
Apr 11, 2024137.90140.20137.80140.00132.89266,028
Apr 10, 2024140.50140.30137.50137.80130.80151,705
Apr 9, 2024141.40141.90140.18141.10133.93920,671
Apr 8, 2024142.05142.30141.40142.05134.8330,278
Apr 5, 2024140.80142.61140.10140.60133.4668,804
Apr 4, 2024143.25143.90141.80143.25135.9766,178
Apr 3, 2024144.30144.60143.30144.30136.9758,611
Apr 2, 2024142.65145.20142.70143.55136.262,799,520
Mar 28, 2024142.20142.20142.20142.20134.987,425
Mar 27, 2024142.20143.35141.50142.20134.9874,831
Mar 26, 2024143.52144.45141.25141.88134.6718,445
Mar 25, 2024139.93143.20139.35142.05134.8344,440
Mar 22, 2024142.65141.80139.10140.30133.17101,062
Mar 21, 2024144.40145.00142.55142.60135.3634,767
Mar 20, 2024144.25144.39143.35144.25136.9236,219
Mar 19, 2024144.30144.90144.10144.15136.83327,813
Mar 18, 2024143.88144.50142.35143.27136.0074,763
Mar 15, 2024147.07147.25143.55144.40137.07483,107
Mar 14, 2024149.18149.50146.95148.80141.2447,260
Mar 13, 2024148.50149.38148.70148.90141.3441,477
Mar 12, 2024146.10148.36145.85148.00140.4841,165
Mar 11, 2024145.93146.65145.45146.45139.012,205,703
Mar 8, 2024145.63146.45144.95145.52138.1383,303
Mar 7, 2024144.85146.55144.85145.18137.80152,854
Mar 6, 2024146.35146.45144.55146.15138.73474,482
Mar 5, 2024146.00146.50145.55145.93138.5133,621
Mar 4, 2024147.63148.15146.05147.77140.2753,657
Mar 1, 2024146.65148.35146.65147.68140.17306,149
Feb 29, 2024145.18147.10145.15145.18137.80114,197
Feb 28, 2024144.75145.35144.40144.90137.54812,195
Feb 27, 2024145.63145.80144.40145.32137.94140,864
Feb 26, 2024146.05146.80145.00146.75139.3054,479

Related Tickers

FO4N.BE Ageas SA/ NV
50.75
-0.68%
 
BALNz.XC
 
CS.VI AXA SA
37.03
+0.46%
 
0K78.IL Assicurazioni Generali S.p.A.
31.34
+0.10%
 
ALIZF Allianz SE
344.75
+2.00%
 
BALN.SW Baloise Holding AG
169.20
+0.95%
 
ESGR Enstar Group Limited
332.75
+0.23%
 
HELN.SW Helvetia Holding AG
162.00
+0.43%
 
BRKB.BA Berkshire Hathaway Inc.
27,775.00
+4.61%
 
GCO.MC Grupo Catalana Occidente, S.A.
38.25
+0.26%