Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Copenhagen - Delayed Quote DKK

Tryg A/S (TRYG.CO)

153.80
+0.50
+(0.33%)
At close: 4:59:54 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025153.30153.80152.10153.80153.80469,796
Apr 28, 2025152.70153.30152.00153.30153.30569,687
Apr 25, 2025154.90154.90151.60152.40152.40835,903
Apr 24, 2025153.50155.10153.50154.10154.10444,413
Apr 23, 2025153.80153.90152.10153.90153.90915,648
Apr 22, 2025152.30153.60151.90153.40153.40838,807
Apr 16, 2025152.80152.80149.60151.50151.50893,819
Apr 15, 2025151.60152.80150.80152.80152.801,516,325
Apr 14, 2025 2.05 Dividend
Apr 14, 2025151.50151.60149.10150.30150.301,128,022
Apr 11, 2025153.00153.40150.30151.80149.751,660,296
Apr 10, 2025154.80154.80148.80149.70147.681,556,624
Apr 9, 2025147.00149.70146.30147.00145.011,429,064
Apr 8, 2025146.30150.90145.30150.60148.571,166,589
Apr 7, 2025148.30149.80141.50144.80142.841,893,112
Apr 4, 2025154.10157.70153.20153.70151.621,961,607
Apr 3, 2025152.10154.40151.40154.00151.921,599,595
Apr 2, 2025154.50155.60150.70153.00150.932,335,088
Apr 1, 2025164.60165.80158.90159.70157.541,476,095
Mar 31, 2025165.00165.00164.00164.10161.88724,816
Mar 28, 2025165.20166.50164.90165.30163.07801,088
Mar 27, 2025162.60165.30162.60165.00162.77725,744
Mar 26, 2025162.00163.20161.90162.60160.40507,573
Mar 25, 2025161.30162.80161.30161.50159.32642,280
Mar 24, 2025161.30162.30160.80160.80158.63445,795
Mar 21, 2025162.00162.90161.30161.30159.121,006,475
Mar 20, 2025161.00162.20161.00162.00159.81474,089
Mar 19, 2025162.20162.20160.70161.00158.83539,705
Mar 18, 2025161.90162.50161.50161.60159.42518,467
Mar 17, 2025159.80162.20159.60161.40159.22585,952
Mar 14, 2025159.70160.60159.40159.90157.74686,046
Mar 13, 2025157.90160.50157.80159.30157.15603,598
Mar 12, 2025158.00159.10156.50157.60155.47614,601
Mar 11, 2025157.00159.60157.00157.90155.77886,914
Mar 10, 2025155.60157.40155.60156.70154.58691,921
Mar 7, 2025154.60156.20154.30155.50153.40548,753
Mar 6, 2025158.30158.90153.60154.70152.61929,603
Mar 5, 2025159.40160.10157.40158.20156.06774,466
Mar 4, 2025158.50160.80158.00159.10156.951,100,610
Mar 3, 2025157.00159.50156.80158.90156.75687,352
Feb 28, 2025157.40158.40156.70157.00154.881,325,033
Feb 27, 2025157.10157.70156.50157.30155.18636,241
Feb 26, 2025154.70157.50154.60157.50155.37858,278
Feb 25, 2025153.40154.90153.40154.90152.81787,599
Feb 24, 2025150.80153.50150.80153.00150.93666,227
Feb 21, 2025148.30151.30148.30150.10148.07916,338
Feb 20, 2025149.60150.00148.10148.10146.10529,766
Feb 19, 2025150.40151.40148.80149.30147.28691,124
Feb 18, 2025150.50151.20150.10150.60148.57542,392
Feb 17, 2025149.30150.90149.30150.50148.47577,548
Feb 14, 2025149.70150.10149.10149.70147.68497,152
Feb 13, 2025149.60150.20149.00149.50147.48585,646
Feb 12, 2025150.20151.40148.80149.10147.09705,455
Feb 11, 2025149.20151.00148.80150.10148.07833,119
Feb 10, 2025148.30149.80148.20148.60146.59632,512
Feb 7, 2025147.30148.40147.00148.20146.20558,928
Feb 6, 2025146.00147.50145.80147.50145.51760,984
Feb 5, 2025144.70146.00144.60145.60143.63722,415
Feb 4, 2025144.60146.30144.50144.90142.94729,090
Feb 3, 2025144.90145.90144.60145.00143.04917,564
Jan 31, 2025146.80146.90145.90145.90143.931,316,686
Jan 30, 2025146.50147.00145.80146.60144.62767,440
Jan 29, 2025147.20147.60145.90146.30144.321,030,385
Jan 28, 2025146.00147.50145.50147.10145.111,295,943
Jan 27, 2025146.00147.30144.80146.20144.231,342,261
Jan 24, 2025 1.95 Dividend
Jan 24, 2025146.70149.00146.30146.30144.321,501,664
Jan 23, 2025150.70151.90147.20147.40143.492,612,964
Jan 22, 2025155.30158.40155.30158.40154.19937,183
Jan 21, 2025154.50156.10153.90155.50151.37821,673
Jan 20, 2025155.30155.30154.00154.20150.11773,285
Jan 17, 2025155.00155.60154.10155.40151.27609,926
Jan 16, 2025154.60154.90153.70154.80150.69467,074
Jan 15, 2025152.80154.30152.80154.20150.11727,412
Jan 14, 2025152.50153.10151.50152.20148.16640,848
Jan 13, 2025150.50152.30150.20152.10148.06483,026
Jan 10, 2025153.60153.70149.80151.30147.28668,214
Jan 9, 2025153.80154.80152.60154.10150.01648,243
Jan 8, 2025153.10154.20152.10154.20150.11902,292
Jan 7, 2025153.20153.80151.30153.20149.13789,793
Jan 6, 2025153.80154.40152.80153.30149.23562,022
Jan 3, 2025153.60154.30153.10153.80149.72536,029
Jan 2, 2025152.10154.10152.10153.60149.52463,092
Dec 30, 2024152.30152.80151.50151.50147.48511,941
Dec 27, 2024151.00152.80150.80152.50148.45443,793
Dec 23, 2024149.40151.70149.40151.20147.18606,616
Dec 20, 2024149.70149.90148.00149.40145.431,376,983
Dec 19, 2024149.50150.10148.70150.10146.11805,011
Dec 18, 2024151.10151.50150.10150.40146.41895,549
Dec 17, 2024153.10153.20151.10151.80147.77830,821
Dec 16, 2024154.60154.60153.20154.00149.91872,020
Dec 13, 2024153.30155.00152.70154.70150.591,009,637
Dec 12, 2024154.00154.40153.00153.30149.23998,292
Dec 11, 2024153.80154.50153.40154.10150.011,025,170
Dec 10, 2024156.00156.40153.70153.70149.621,045,298
Dec 9, 2024158.40159.10156.10156.10151.951,478,183
Dec 6, 2024163.30163.70158.40158.80154.581,080,382
Dec 5, 2024162.40163.20160.80163.10158.77629,217
Dec 4, 2024163.60163.60159.80162.50158.181,060,387
Dec 3, 2024163.50164.20162.60163.40159.06463,465
Dec 2, 2024162.50164.40162.50163.30158.96606,176
Nov 29, 2024162.50162.60161.40162.60158.28485,500
Nov 28, 2024162.90163.10161.50162.40158.09359,147
Nov 27, 2024161.00162.80160.60162.50158.18431,534
Nov 26, 2024161.90162.70160.20160.90156.63626,335
Nov 25, 2024162.00163.20161.20162.20157.891,445,413
Nov 22, 2024159.70162.30159.70161.80157.50462,054
Nov 21, 2024158.50159.50158.20159.50155.26387,830
Nov 20, 2024158.60159.60158.40158.90154.68401,642
Nov 19, 2024158.40159.30156.80157.80153.61394,506
Nov 18, 2024157.60158.30156.70158.30154.10331,061
Nov 15, 2024156.40158.10156.30157.60153.41470,502
Nov 14, 2024156.40156.90155.00156.90152.73391,768
Nov 13, 2024156.20157.00155.30155.60151.47515,362
Nov 12, 2024156.40157.30155.30156.50152.34678,095
Nov 11, 2024160.10161.30159.10159.50155.26449,473
Nov 8, 2024159.50160.20159.20159.90155.65430,480
Nov 7, 2024161.60163.10159.50159.50155.26803,640
Nov 6, 2024162.00163.60161.10161.10156.82510,832
Nov 5, 2024160.50162.10160.30161.90157.60365,801
Nov 4, 2024163.20163.40160.50160.60156.34467,950
Nov 1, 2024161.50164.30161.50163.60159.26436,938
Oct 31, 2024160.80161.90160.80161.50157.21576,185
Oct 30, 2024163.20163.30161.40162.00157.70386,996
Oct 29, 2024163.60163.60162.50163.50159.16373,385
Oct 28, 2024161.70163.40161.70163.00158.67391,006
Oct 25, 2024161.30162.00161.30161.40157.11303,408
Oct 24, 2024160.80161.80160.80161.70157.41294,397
Oct 23, 2024160.00161.10159.90161.00156.72277,760
Oct 22, 2024161.50162.10159.10159.90155.65301,216
Oct 21, 2024161.90162.40161.10161.40157.11271,993
Oct 18, 2024161.80162.30161.00162.30157.99306,882
Oct 17, 2024162.50163.10162.00162.00157.70353,732
Oct 16, 2024163.60163.60161.70162.50158.18344,833
Oct 15, 2024162.30163.80162.10163.80159.45426,681
Oct 14, 2024 1.95 Dividend
Oct 14, 2024162.50162.70160.30162.30157.99355,774
Oct 11, 2024160.00164.50157.70162.90156.681,035,311
Oct 10, 2024157.90159.20157.70158.00151.96473,219
Oct 9, 2024158.10158.40157.30157.80151.77344,577
Oct 8, 2024156.00158.30155.40158.10152.06460,602
Oct 7, 2024158.30158.40156.30156.50150.52349,437
Oct 4, 2024157.50158.50156.50157.70151.67591,654
Oct 3, 2024158.70159.40157.30157.60151.58501,022
Oct 2, 2024159.30159.70157.90159.00152.92461,249
Oct 1, 2024158.80160.00158.10159.30153.21563,426
Sep 30, 2024159.50160.20158.70158.80152.73711,249
Sep 27, 2024158.30160.10158.00159.50153.41368,407
Sep 26, 2024157.60158.80157.20158.30152.25409,860
Sep 25, 2024157.30158.20157.20157.60151.58508,762
Sep 24, 2024158.50158.80156.60157.60151.58409,071
Sep 23, 2024157.20158.60156.90158.30152.25376,130
Sep 20, 2024156.70158.30156.70157.10151.10848,698
Sep 19, 2024158.40158.40156.60156.60150.62513,384
Sep 18, 2024157.60157.90156.40157.70151.67563,600
Sep 17, 2024158.00159.40157.80157.80151.77399,064
Sep 16, 2024157.90158.30157.20158.00151.96271,717
Sep 13, 2024155.70158.00155.60158.00151.96617,891
Sep 12, 2024155.50156.00154.50155.70149.75646,989
Sep 11, 2024156.00156.40154.40154.70148.79465,215
Sep 10, 2024155.20156.40155.00156.00150.04607,768
Sep 9, 2024153.70155.70153.20155.20149.27448,626
Sep 6, 2024153.50154.10152.10153.80147.92451,169
Sep 5, 2024151.90154.40151.70153.80147.92565,622
Sep 4, 2024152.90153.00151.30151.80146.00491,402
Sep 3, 2024152.50154.20152.40153.60147.73479,231
Sep 2, 2024150.40152.50150.20152.50146.67525,434
Aug 30, 2024148.30150.40147.80150.40144.651,516,658
Aug 29, 2024147.80148.90147.50148.30142.63525,804
Aug 28, 2024147.40148.60147.10148.60142.92478,164
Aug 27, 2024147.30147.90147.20147.50141.86252,778
Aug 26, 2024147.70148.60147.30147.30141.67192,556
Aug 23, 2024147.80148.60147.60148.00142.35546,590
Aug 22, 2024151.00151.10147.20147.70142.06503,071
Aug 21, 2024150.90152.60150.70151.10145.33380,694
Aug 20, 2024151.60151.90149.50150.90145.13357,287
Aug 19, 2024151.30152.50150.40151.80146.00416,229
Aug 16, 2024150.80151.40150.30151.40145.62228,110
Aug 15, 2024149.50150.80149.20150.80145.04354,400
Aug 14, 2024149.10149.50148.60149.50143.79211,315
Aug 13, 2024148.60149.10147.80148.70143.02171,705
Aug 12, 2024148.10149.10147.80148.60142.92223,940
Aug 9, 2024146.60148.20146.30147.70142.06258,818
Aug 8, 2024147.10147.30145.90146.60141.00367,116
Aug 7, 2024145.60147.40145.20147.40141.77353,838
Aug 6, 2024146.20146.70143.80145.10139.56398,367
Aug 5, 2024147.00147.10144.60144.60139.08541,409
Aug 2, 2024149.30149.60148.10149.30143.60425,276
Aug 1, 2024151.10151.70149.40149.40143.69273,456
Jul 31, 2024152.00152.80151.00151.00145.23516,360
Jul 30, 2024150.00151.80150.00151.80146.00479,561
Jul 29, 2024148.80150.20148.80149.90144.17324,893
Jul 26, 2024147.60148.80147.40148.80143.11295,156
Jul 25, 2024146.70148.20146.10147.60141.96385,095
Jul 24, 2024148.30148.30147.20147.30141.67264,260
Jul 23, 2024147.80149.30147.80148.30142.63476,882
Jul 22, 2024147.00148.70146.70147.60141.96395,956
Jul 19, 2024147.90148.30146.90146.90141.29532,681
Jul 18, 2024149.30149.50148.10148.10142.44436,417
Jul 17, 2024149.80150.00148.10149.30143.60526,456
Jul 16, 2024151.30151.30149.20150.20144.46441,470
Jul 15, 2024152.70153.40150.90151.60145.81503,970
Jul 12, 2024 1.95 Dividend
Jul 12, 2024153.10153.70152.00153.20147.35650,765
Jul 11, 2024154.70156.00152.40155.20147.391,451,218
Jul 10, 2024152.20152.80151.70152.10144.45421,543
Jul 9, 2024151.70152.90151.60152.00144.36452,489
Jul 8, 2024152.00153.20152.00152.00144.36400,657
Jul 5, 2024153.10153.70150.70151.60143.98477,471
Jul 4, 2024150.90153.60150.90153.20145.50547,897
Jul 3, 2024151.10151.50149.80150.40142.84530,161
Jul 2, 2024152.80153.90151.10151.10143.50756,800
Jul 1, 2024153.00154.50152.30153.10145.40551,617
Jun 28, 2024150.90152.60150.60152.20144.55540,477
Jun 27, 2024151.60152.00150.40151.00143.41423,864
Jun 26, 2024151.80151.90150.80151.50143.88724,073
Jun 25, 2024153.50153.50151.70151.90144.26854,914
Jun 24, 2024150.70153.50150.50153.30145.59460,967
Jun 21, 2024153.60154.00151.50151.50143.882,589,433
Jun 20, 2024153.60154.30152.70153.70145.97727,401
Jun 19, 2024150.00154.30149.80153.60145.881,141,585
Jun 18, 2024148.90150.40148.60150.00142.461,045,699
Jun 17, 2024144.00148.90143.90148.90141.411,619,490
Jun 14, 2024143.80144.60142.90143.10135.90482,782
Jun 13, 2024145.20145.60143.50143.90136.66372,633
Jun 12, 2024142.60145.00142.50145.00137.71501,541
Jun 11, 2024144.20144.60142.40142.70135.52721,102
Jun 10, 2024144.10144.70143.10144.00136.76826,850
Jun 7, 2024144.80145.70144.30144.30137.04813,443
Jun 6, 2024143.30144.80142.80144.80137.52655,827
Jun 4, 2024141.30143.20141.30142.70135.52829,483
Jun 3, 2024141.60142.90140.50141.30134.19706,987
May 31, 2024141.10141.50140.60141.20134.102,913,647
May 30, 2024141.10141.90140.70140.90133.81542,427
May 29, 2024142.50142.60141.00141.00133.91498,964
May 28, 2024143.60144.70142.50142.50135.33601,718
May 27, 2024144.30144.30143.50144.00136.76209,569
May 24, 2024144.00144.80143.30144.40137.14526,831
May 23, 2024145.50145.80143.80144.00136.76484,474
May 22, 2024146.10147.20145.50145.50138.18877,958
May 21, 2024141.60144.00141.40144.00136.76791,928
May 17, 2024142.50143.20141.70142.00134.86710,535
May 16, 2024142.60143.10142.20142.50135.33818,014
May 15, 2024143.20144.00142.30142.50135.33497,989
May 14, 2024144.50145.00142.80143.20136.00584,153
May 13, 2024145.00146.10144.60145.50138.18578,861
May 8, 2024141.20143.00141.20142.80135.62499,721
May 7, 2024140.50141.80140.00141.20134.10466,249
May 6, 2024139.80140.80139.50140.70133.62292,106
May 3, 2024137.90140.70137.90139.50132.48585,895
May 2, 2024138.70139.60137.10137.90130.961,040,135
May 1, 2024138.80139.70138.20138.70131.72276,879
Apr 30, 2024139.20139.80137.70138.50131.53585,246
Apr 29, 2024138.10139.40138.10139.20132.20412,068

Related Tickers

ALMB.CO Alm. Brand A/S
15.42
+0.26%
 
SAMPO.HE Sampo Oyj
8.68
+1.24%
 
SAMPO-SDB.ST Sampo Oyj
95.30
+1.28%
 
GCO.MC Grupo Catalana Occidente, S.A.
49.05
+0.10%
 
NN.VI NN Group N.V.
53.62
+0.64%
 
AXA.DU AXA SA
41.43
+1.10%
 
AXAA.F AXA SA
40.40
-0.49%
 
0DJI.IL Alm. Brand A/S
15.30
-0.26%
 
AV-B.L Aviva PLC
143.00
-0.69%
 
AGEN.VI Assicurazioni Generali S.p.A.
31.92
+1.27%