Singapore markets open in 1 hour 43 minutes

Tryg A/S (0R78.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
162.10+0.79 (+0.49%)
At close: 08:23AM BST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024152.10153.10152.00152.00152.0013,501
05 Jul 2024153.10153.10151.20151.27151.2718,636
04 Jul 2024150.85153.60149.90152.50152.5015,185
03 Jul 2024151.25152.80150.00150.70150.7012,576
02 Jul 2024152.80153.90151.10151.82151.8269,256
01 Jul 2024153.00154.10152.30153.10153.1019,211
28 Jun 2024150.85152.60150.80151.45151.4534,068
27 Jun 2024151.55151.80150.40151.22151.2215,951
26 Jun 2024152.00152.00151.00151.44151.4483,635
25 Jun 2024153.40152.60151.80152.15152.1527,217
24 Jun 2024150.85153.60150.60151.00151.0023,962
21 Jun 2024153.50153.90151.50152.30152.30100,639
20 Jun 2024153.30154.60152.70153.45153.4548,804
19 Jun 2024149.80154.20149.80153.16153.16112,893
18 Jun 2024148.80150.40148.70150.00150.0049,568
17 Jun 2024143.85148.90144.40148.90148.9032,904
14 Jun 2024144.00144.40142.90143.10143.1040,523
13 Jun 2024145.10145.60143.50143.90143.9028,640
12 Jun 2024142.65145.00142.50145.00145.00235,986
11 Jun 2024144.20144.50142.40142.69142.69108,398
10 Jun 2024143.75144.70143.30144.00144.0027,548
07 Jun 2024144.50145.60144.30144.30144.3019,559
06 Jun 2024143.35144.80142.90144.80144.8051,656
05 Jun 2024------
04 Jun 2024141.60143.10141.40142.80142.80112,609
03 Jun 2024141.60142.90140.60141.30141.3032,790
31 May 2024141.30141.40140.80141.20141.20256,510
30 May 2024141.20141.90140.80140.90140.9021,931
29 May 2024142.55142.50141.00141.00141.0015,126
28 May 2024143.75144.40142.50142.50142.50126,737
24 May 2024143.75144.80143.50143.75143.7510,771
23 May 2024145.40145.80143.70144.00144.0023,501
22 May 2024146.05147.00145.60145.80145.8051,111
21 May 2024141.70144.00141.50144.00144.0026,406
20 May 2024------
17 May 2024142.35143.20141.80142.00142.0047,302
16 May 2024142.75143.10142.20142.50142.5050,796
15 May 2024143.35143.80142.20142.50142.5014,542
14 May 2024144.70144.80143.00143.20143.2016,784
13 May 2024144.90145.90144.50145.50145.5030,070
10 May 2024------
09 May 2024------
08 May 2024141.40143.00141.20142.79142.7977,415
07 May 2024140.40141.80140.10141.10141.108,418
03 May 2024138.05140.50138.10140.00140.0058,186
02 May 2024138.35139.30137.30137.60137.6012,879
01 May 2024138.55139.70138.30138.60138.606,779
30 Apr 2024138.95139.50137.70138.50138.5026,797
29 Apr 2024138.15139.30138.30138.99138.9913,818
26 Apr 2024136.80138.90137.40138.42138.42200,426
25 Apr 2024137.30137.50136.30136.88136.88148,616
24 Apr 2024138.25138.20137.09137.83137.8399,077
23 Apr 2024137.60138.90136.90137.59137.59100,685
22 Apr 2024136.40137.90136.50137.41137.41125,701
19 Apr 2024136.50136.50134.70135.78135.78162,160
18 Apr 2024137.90138.70135.60136.30136.30268,485
18 Apr 20241.95 Dividend
17 Apr 2024140.50142.80137.30140.42138.47240,916
16 Apr 2024139.05141.20138.30140.18138.23209,935
15 Apr 2024137.50139.10137.70138.15136.23239,896
12 Apr 2024139.25140.00137.69137.69135.78185,226
11 Apr 2024137.90140.20137.80139.51137.58266,028
10 Apr 2024140.50140.30137.50138.86136.93151,706
09 Apr 2024141.40141.90140.18140.19138.24920,671
08 Apr 2024142.05142.30141.40141.89139.9230,278
05 Apr 2024140.80142.61140.10142.59140.6168,805
04 Apr 2024143.25143.90141.80142.13140.1666,178
03 Apr 2024144.30144.60143.30143.89141.9058,611
02 Apr 2024142.65145.20142.70144.11142.112,799,520
28 Mar 2024142.20142.20142.20142.20140.237,425
27 Mar 2024142.20143.35141.50142.20140.2374,832
26 Mar 2024143.52144.45141.25141.66139.6918,446
25 Mar 2024139.93143.20139.35141.84139.8744,441
22 Mar 2024142.65141.80139.10140.30138.36101,063
21 Mar 2024144.40145.00142.55143.80141.8034,768
20 Mar 2024144.25144.39143.35143.44141.4436,220
19 Mar 2024144.30144.90144.10144.57142.56327,814
18 Mar 2024143.88144.50142.35143.40141.4174,764
15 Mar 2024147.07147.25143.55143.91141.91399,253
14 Mar 2024149.18149.50146.95149.17147.1047,261
13 Mar 2024148.50149.38148.70149.13147.0641,478
12 Mar 2024146.10148.33145.85148.33146.2717,912
11 Mar 2024145.93146.65145.45146.09144.062,205,704
08 Mar 2024145.63146.45145.35145.75143.7345,606
07 Mar 2024144.85146.55144.85145.74143.71152,854
06 Mar 2024146.35146.45144.55144.74142.73474,482
05 Mar 2024146.00146.50145.55145.96143.9433,622
04 Mar 2024147.63148.15146.05147.90145.8453,657
01 Mar 2024146.65148.35146.65147.65145.60306,149
29 Feb 2024145.18147.10145.15146.47144.44114,198
28 Feb 2024144.75145.35144.40144.78142.77812,195
27 Feb 2024145.63145.80144.40144.67142.66140,865
26 Feb 2024146.05146.80145.00146.12144.0954,479
23 Feb 2024145.32146.45144.00145.64143.62104,534
22 Feb 2024145.27146.70144.98145.34143.3269,468
21 Feb 2024144.20145.60144.15144.70142.6967,471
20 Feb 2024144.40144.70143.55144.23142.2381,468
19 Feb 2024145.48146.00144.40144.74142.73152,350
16 Feb 2024145.23145.90145.19145.88143.8530,365
15 Feb 2024144.10145.85143.90145.23143.22375,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...