Advertisement
TROPHY GAMES Development A/S (TGAMES.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:01PM CEST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 7.25 | 7.40 | 7.15 | 7.40 | 7.40 | 20,243 |
| Oct 17, 2024 | 7.50 | 7.50 | 7.25 | 7.30 | 7.30 | 2,337 |
| Oct 16, 2024 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 4,208 |
| Oct 15, 2024 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 1,807 |
| Oct 14, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4,994 |
| Oct 11, 2024 | 7.30 | 7.45 | 7.30 | 7.30 | 7.30 | 6,279 |
| Oct 10, 2024 | 7.40 | 7.45 | 7.15 | 7.15 | 7.15 | 3,742 |
| Oct 09, 2024 | 7.45 | 7.60 | 7.30 | 7.45 | 7.45 | 16,276 |
| Oct 08, 2024 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | 13,821 |
| Oct 07, 2024 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 5,527 |
| Oct 04, 2024 | 7.85 | 7.85 | 7.55 | 7.80 | 7.80 | 1,134 |
| Oct 03, 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 251 |
| Oct 02, 2024 | 7.60 | 7.90 | 7.50 | 7.80 | 7.80 | 3,167 |
| Oct 01, 2024 | 7.90 | 7.90 | 7.65 | 7.90 | 7.90 | 2,137 |
| Sep 30, 2024 | 7.95 | 8.00 | 7.65 | 7.65 | 7.65 | 7,618 |
| Sep 27, 2024 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 4,348 |
| Sep 26, 2024 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 5,669 |
| Sep 25, 2024 | 7.75 | 7.85 | 7.55 | 7.75 | 7.75 | 19,300 |
| Sep 24, 2024 | 7.80 | 7.95 | 7.65 | 7.75 | 7.75 | 19,496 |
| Sep 23, 2024 | 7.70 | 7.80 | 7.50 | 7.80 | 7.80 | 2,340 |
| Sep 20, 2024 | 7.70 | 8.00 | 7.60 | 7.80 | 7.80 | 10,116 |
| Sep 19, 2024 | 7.80 | 8.00 | 7.80 | 7.95 | 7.95 | 9,088 |
| Sep 18, 2024 | 7.70 | 7.80 | 7.65 | 7.65 | 7.65 | 2,913 |
| Sep 17, 2024 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | 9,951 |
| Sep 16, 2024 | 7.75 | 7.90 | 7.65 | 7.65 | 7.65 | 12,167 |
| Sep 13, 2024 | 7.85 | 7.95 | 7.70 | 7.85 | 7.85 | 7,350 |
| Sep 12, 2024 | 7.95 | 7.95 | 7.50 | 7.85 | 7.85 | 17,788 |
| Sep 11, 2024 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 30,605 |
| Sep 10, 2024 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 20,468 |
| Sep 09, 2024 | 7.65 | 7.75 | 7.55 | 7.60 | 7.60 | 24,138 |
| Sep 06, 2024 | 7.05 | 7.85 | 7.00 | 7.55 | 7.55 | 29,573 |
| Sep 05, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 520 |
| Sep 04, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3,000 |
| Sep 03, 2024 | 7.55 | 7.60 | 7.20 | 7.25 | 7.25 | 46,239 |
| Sep 02, 2024 | 7.40 | 7.60 | 7.25 | 7.50 | 7.50 | 16,629 |
| Aug 30, 2024 | 7.30 | 7.40 | 7.25 | 7.35 | 7.35 | 14,880 |
| Aug 29, 2024 | 7.25 | 7.50 | 7.25 | 7.40 | 7.40 | 9,780 |
| Aug 28, 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 12,877 |
| Aug 27, 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 10,211 |
| Aug 26, 2024 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1,393 |
| Aug 23, 2024 | 7.25 | 7.25 | 6.95 | 7.10 | 7.10 | 33,548 |
| Aug 22, 2024 | 7.45 | 7.45 | 7.15 | 7.40 | 7.40 | 21,345 |
| Aug 21, 2024 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 11,334 |
| Aug 20, 2024 | 7.35 | 7.60 | 7.30 | 7.50 | 7.50 | 28,331 |
| Aug 19, 2024 | 7.55 | 7.60 | 6.90 | 7.60 | 7.60 | 32,445 |
| Aug 16, 2024 | 7.60 | 7.75 | 7.50 | 7.70 | 7.70 | 8,755 |
| Aug 15, 2024 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | 7,153 |
| Aug 14, 2024 | 7.75 | 7.80 | 7.60 | 7.70 | 7.70 | 17,603 |
| Aug 13, 2024 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 10,221 |
| Aug 12, 2024 | 7.85 | 8.20 | 7.85 | 7.85 | 7.85 | 24,865 |
| Aug 09, 2024 | 8.20 | 8.40 | 7.70 | 7.80 | 7.80 | 105,911 |
| Aug 08, 2024 | 7.00 | 8.40 | 6.90 | 8.30 | 8.30 | 144,800 |
| Aug 07, 2024 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | 3,753 |
| Aug 06, 2024 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 10,052 |
| Aug 05, 2024 | 7.20 | 7.20 | 6.55 | 6.60 | 6.60 | 40,336 |
| Aug 02, 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 546 |
| Aug 01, 2024 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 40,663 |
| Jul 31, 2024 | 7.30 | 7.60 | 7.15 | 7.15 | 7.15 | 24,859 |
| Jul 30, 2024 | 7.20 | 7.20 | 6.95 | 7.15 | 7.15 | 21,644 |
| Jul 29, 2024 | 7.00 | 7.25 | 6.95 | 7.25 | 7.25 | 19,837 |
| Jul 26, 2024 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 37,429 |
| Jul 25, 2024 | 7.80 | 7.80 | 7.15 | 7.15 | 7.15 | 42,650 |
| Jul 24, 2024 | 7.75 | 7.75 | 7.45 | 7.65 | 7.65 | 10,138 |
| Jul 23, 2024 | 7.65 | 7.75 | 7.55 | 7.60 | 7.60 | 15,197 |
| Jul 22, 2024 | 6.75 | 7.75 | 6.75 | 7.55 | 7.55 | 47,401 |
| Jul 19, 2024 | 6.75 | 7.00 | 6.70 | 6.70 | 6.70 | 10,051 |
| Jul 18, 2024 | 6.70 | 6.85 | 6.70 | 6.75 | 6.75 | 2,816 |
| Jul 17, 2024 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | 12,747 |
| Jul 16, 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 943 |
| Jul 15, 2024 | 6.95 | 6.95 | 6.75 | 6.95 | 6.95 | 3,965 |
| Jul 12, 2024 | 6.80 | 7.05 | 6.65 | 7.05 | 7.05 | 7,861 |
| Jul 11, 2024 | 6.60 | 6.90 | 6.60 | 6.65 | 6.65 | 8,455 |
| Jul 10, 2024 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 8,347 |
| Jul 09, 2024 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 6,331 |
| Jul 08, 2024 | 6.50 | 6.65 | 6.45 | 6.55 | 6.55 | 5,617 |
| Jul 05, 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 10,115 |
| Jul 04, 2024 | 6.70 | 6.95 | 6.50 | 6.50 | 6.50 | 34,070 |
| Jul 03, 2024 | 7.10 | 7.10 | 6.70 | 6.85 | 6.85 | 44,651 |
| Jul 02, 2024 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | 1,810 |
| Jul 01, 2024 | 6.75 | 7.15 | 6.75 | 6.95 | 6.95 | 32,968 |
| Jun 28, 2024 | 7.20 | 7.20 | 6.25 | 6.75 | 6.75 | 74,159 |
| Jun 27, 2024 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | 16,144 |
| Jun 26, 2024 | 7.25 | 7.50 | 7.25 | 7.35 | 7.35 | 2,431 |
| Jun 25, 2024 | 7.80 | 7.80 | 7.15 | 7.40 | 7.40 | 54,220 |
| Jun 24, 2024 | 7.95 | 7.95 | 7.60 | 7.80 | 7.80 | 11,432 |
| Jun 21, 2024 | 7.80 | 8.05 | 7.70 | 7.70 | 7.70 | 15,732 |
| Jun 20, 2024 | 8.00 | 8.10 | 7.95 | 7.95 | 7.95 | 12,436 |
| Jun 19, 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 4,300 |
| Jun 18, 2024 | 8.05 | 8.25 | 7.80 | 8.00 | 8.00 | 25,538 |
| Jun 17, 2024 | 8.10 | 8.45 | 8.05 | 8.05 | 8.05 | 36,947 |
| Jun 14, 2024 | 8.15 | 8.15 | 7.95 | 8.00 | 8.00 | 21,986 |
| Jun 13, 2024 | 8.50 | 8.65 | 8.00 | 8.15 | 8.15 | 45,199 |
| Jun 12, 2024 | 7.70 | 8.50 | 7.70 | 8.30 | 8.30 | 103,246 |
| Jun 11, 2024 | 7.10 | 7.90 | 7.10 | 7.65 | 7.65 | 43,183 |
| Jun 10, 2024 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 19,249 |
| Jun 07, 2024 | 7.00 | 7.40 | 7.00 | 7.35 | 7.35 | 27,597 |
| Jun 06, 2024 | 7.50 | 7.55 | 7.10 | 7.10 | 7.10 | 15,076 |
| Jun 04, 2024 | 7.25 | 7.50 | 7.20 | 7.35 | 7.35 | 8,752 |
| Jun 03, 2024 | 7.10 | 7.45 | 7.05 | 7.45 | 7.45 | 17,101 |
| May 31, 2024 | 7.70 | 7.80 | 7.20 | 7.20 | 7.20 | 31,519 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.