Advertisement
U.S. markets closed

TROPHY GAMES Development A/S (TGAMES.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
7.40+0.10 (+1.37%)
At close: 04:01PM CEST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20247.257.407.157.407.4020,243
Oct 17, 20247.507.507.257.307.302,337
Oct 16, 20247.157.457.157.457.454,208
Oct 15, 20247.207.207.057.157.151,807
Oct 14, 20247.157.157.157.157.154,994
Oct 11, 20247.307.457.307.307.306,279
Oct 10, 20247.407.457.157.157.153,742
Oct 09, 20247.457.607.307.457.4516,276
Oct 08, 20247.857.857.507.507.5013,821
Oct 07, 20247.807.807.507.807.805,527
Oct 04, 20247.857.857.557.807.801,134
Oct 03, 20247.807.857.807.857.85251
Oct 02, 20247.607.907.507.807.803,167
Oct 01, 20247.907.907.657.907.902,137
Sep 30, 20247.958.007.657.657.657,618
Sep 27, 20247.957.957.857.957.954,348
Sep 26, 20247.757.957.757.957.955,669
Sep 25, 20247.757.857.557.757.7519,300
Sep 24, 20247.807.957.657.757.7519,496
Sep 23, 20247.707.807.507.807.802,340
Sep 20, 20247.708.007.607.807.8010,116
Sep 19, 20247.808.007.807.957.959,088
Sep 18, 20247.707.807.657.657.652,913
Sep 17, 20247.907.907.507.807.809,951
Sep 16, 20247.757.907.657.657.6512,167
Sep 13, 20247.857.957.707.857.857,350
Sep 12, 20247.957.957.507.857.8517,788
Sep 11, 20247.908.007.907.957.9530,605
Sep 10, 20247.707.907.607.907.9020,468
Sep 09, 20247.657.757.557.607.6024,138
Sep 06, 20247.057.857.007.557.5529,573
Sep 05, 20247.157.157.157.157.15520
Sep 04, 20247.257.257.257.257.253,000
Sep 03, 20247.557.607.207.257.2546,239
Sep 02, 20247.407.607.257.507.5016,629
Aug 30, 20247.307.407.257.357.3514,880
Aug 29, 20247.257.507.257.407.409,780
Aug 28, 20247.107.257.107.207.2012,877
Aug 27, 20247.057.056.956.956.9510,211
Aug 26, 20247.057.207.057.207.201,393
Aug 23, 20247.257.256.957.107.1033,548
Aug 22, 20247.457.457.157.407.4021,345
Aug 21, 20247.357.507.307.407.4011,334
Aug 20, 20247.357.607.307.507.5028,331
Aug 19, 20247.557.606.907.607.6032,445
Aug 16, 20247.607.757.507.707.708,755
Aug 15, 20247.707.757.607.607.607,153
Aug 14, 20247.757.807.607.707.7017,603
Aug 13, 20247.807.807.507.807.8010,221
Aug 12, 20247.858.207.857.857.8524,865
Aug 09, 20248.208.407.707.807.80105,911
Aug 08, 20247.008.406.908.308.30144,800
Aug 07, 20246.957.106.957.007.003,753
Aug 06, 20246.906.906.706.906.9010,052
Aug 05, 20247.207.206.556.606.6040,336
Aug 02, 20247.507.507.457.457.45546
Aug 01, 20247.107.507.107.507.5040,663
Jul 31, 20247.307.607.157.157.1524,859
Jul 30, 20247.207.206.957.157.1521,644
Jul 29, 20247.007.256.957.257.2519,837
Jul 26, 20247.007.307.007.307.3037,429
Jul 25, 20247.807.807.157.157.1542,650
Jul 24, 20247.757.757.457.657.6510,138
Jul 23, 20247.657.757.557.607.6015,197
Jul 22, 20246.757.756.757.557.5547,401
Jul 19, 20246.757.006.706.706.7010,051
Jul 18, 20246.706.856.706.756.752,816
Jul 17, 20246.756.806.706.706.7012,747
Jul 16, 20246.956.956.806.806.80943
Jul 15, 20246.956.956.756.956.953,965
Jul 12, 20246.807.056.657.057.057,861
Jul 11, 20246.606.906.606.656.658,455
Jul 10, 20246.606.606.456.606.608,347
Jul 09, 20246.556.556.456.556.556,331
Jul 08, 20246.506.656.456.556.555,617
Jul 05, 20246.656.656.506.506.5010,115
Jul 04, 20246.706.956.506.506.5034,070
Jul 03, 20247.107.106.706.856.8544,651
Jul 02, 20247.157.157.057.157.151,810
Jul 01, 20246.757.156.756.956.9532,968
Jun 28, 20247.207.206.256.756.7574,159
Jun 27, 20247.407.407.057.057.0516,144
Jun 26, 20247.257.507.257.357.352,431
Jun 25, 20247.807.807.157.407.4054,220
Jun 24, 20247.957.957.607.807.8011,432
Jun 21, 20247.808.057.707.707.7015,732
Jun 20, 20248.008.107.957.957.9512,436
Jun 19, 20248.258.258.008.008.004,300
Jun 18, 20248.058.257.808.008.0025,538
Jun 17, 20248.108.458.058.058.0536,947
Jun 14, 20248.158.157.958.008.0021,986
Jun 13, 20248.508.658.008.158.1545,199
Jun 12, 20247.708.507.708.308.30103,246
Jun 11, 20247.107.907.107.657.6543,183
Jun 10, 20247.207.207.107.207.2019,249
Jun 07, 20247.007.407.007.357.3527,597
Jun 06, 20247.507.557.107.107.1015,076
Jun 04, 20247.257.507.207.357.358,752
Jun 03, 20247.107.457.057.457.4517,101
May 31, 20247.707.807.207.207.2031,519
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...