Tryg A/S TRYG
OMXCOP · Denmark · Finance
DKK 141.40+1.10 (+0.78%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 141.50 | +0.86% | DKK 140.00 | DKK 141.50 | DKK 139.00 | 218.33K |
| 2026-09-30 | DKK 140.30 | -0.71% | DKK 141.70 | DKK 142.30 | DKK 140.30 | 983.00K |
| 2026-09-29 | DKK 141.30 | -0.21% | DKK 141.80 | DKK 141.80 | DKK 140.20 | 786.92K |
| 2026-09-28 | DKK 141.60 | +0.21% | DKK 142.00 | DKK 142.60 | DKK 141.60 | 614.31K |
| 2026-09-25 | DKK 141.30 | 0.00% | DKK 142.30 | DKK 142.60 | DKK 140.90 | 582.14K |
| 2026-09-24 | DKK 141.30 | -2.35% | DKK 142.70 | DKK 142.80 | DKK 139.10 | 1.51M |
| 2026-09-23 | DKK 144.70 | -2.43% | DKK 148.50 | DKK 148.50 | DKK 143.10 | 1.34M |
| 2026-09-22 | DKK 148.30 | -2.24% | DKK 152.30 | DKK 152.30 | DKK 148.30 | 745.02K |
| 2026-09-21 | DKK 151.70 | +0.07% | DKK 151.60 | DKK 153.10 | DKK 151.60 | 366.35K |
| 2026-09-18 | DKK 151.60 | -1.62% | DKK 153.90 | DKK 153.90 | DKK 151.60 | 1.13M |
| 2026-09-17 | DKK 154.10 | +1.05% | DKK 152.30 | DKK 154.10 | DKK 152.00 | 380.78K |
| 2026-09-16 | DKK 152.50 | 0.00% | DKK 152.30 | DKK 152.70 | DKK 151.70 | 349.97K |
| 2026-09-15 | DKK 152.50 | -0.65% | DKK 153.10 | DKK 153.10 | DKK 151.90 | 320.94K |
| 2026-09-14 | DKK 153.50 | +0.26% | DKK 153.90 | DKK 155.00 | DKK 153.30 | 341.02K |
| 2026-09-11 | DKK 153.10 | +0.20% | DKK 153.70 | DKK 154.30 | DKK 153.10 | 331.90K |
| 2026-09-10 | DKK 152.80 | +0.26% | DKK 152.50 | DKK 153.40 | DKK 152.00 | 284.46K |
| 2026-09-09 | DKK 152.40 | -0.85% | DKK 153.10 | DKK 153.30 | DKK 151.50 | 490.70K |
| 2026-09-08 | DKK 153.70 | -1.03% | DKK 155.20 | DKK 155.80 | DKK 153.70 | 391.25K |
| 2026-09-07 | DKK 155.30 | -0.58% | DKK 155.70 | DKK 155.70 | DKK 154.60 | 376.51K |
| 2026-09-04 | DKK 156.20 | -0.89% | DKK 157.90 | DKK 157.90 | DKK 156.00 | 350.00K |
| 2026-09-03 | DKK 157.60 | -0.13% | DKK 158.60 | DKK 158.60 | DKK 156.80 | 461.56K |
| 2026-09-02 | DKK 157.80 | +0.51% | DKK 157.30 | DKK 158.20 | DKK 156.70 | 565.04K |
| 2026-09-01 | DKK 157.00 | +1.88% | DKK 153.90 | DKK 157.20 | DKK 153.70 | 786.06K |
| 2026-08-31 | DKK 154.10 | -1.41% | DKK 156.30 | DKK 156.30 | DKK 154.10 | 1.11M |
| 2026-08-28 | DKK 156.30 | +0.77% | DKK 156.20 | DKK 157.00 | DKK 155.80 | 353.91K |
| 2026-08-27 | DKK 155.10 | -0.77% | DKK 156.20 | DKK 156.20 | DKK 155.10 | 481.10K |
| 2026-08-26 | DKK 156.30 | +0.58% | DKK 155.10 | DKK 156.80 | DKK 155.10 | 590.94K |
| 2026-08-25 | DKK 155.40 | +0.65% | DKK 154.60 | DKK 155.50 | DKK 154.50 | 468.56K |
| 2026-08-24 | DKK 154.40 | +0.52% | DKK 153.90 | DKK 154.70 | DKK 153.40 | 456.38K |
| 2026-08-21 | DKK 153.60 | +0.13% | DKK 153.40 | DKK 153.60 | DKK 152.80 | 608.10K |
| 2026-08-20 | DKK 153.40 | +0.79% | DKK 152.10 | DKK 153.40 | DKK 151.10 | 610.99K |
| 2026-08-19 | DKK 152.20 | -0.65% | DKK 152.60 | DKK 153.00 | DKK 150.80 | 599.36K |
| 2026-08-18 | DKK 153.20 | +0.20% | DKK 152.90 | DKK 153.40 | DKK 151.80 | 337.36K |
| 2026-08-17 | DKK 152.90 | -0.33% | DKK 153.10 | DKK 153.50 | DKK 152.60 | 289.79K |
| 2026-08-14 | DKK 153.40 | +0.26% | DKK 153.00 | DKK 153.90 | DKK 152.60 | 383.26K |
| 2026-08-13 | DKK 153.00 | +0.86% | DKK 151.90 | DKK 153.20 | DKK 151.90 | 662.32K |
| 2026-08-12 | DKK 151.70 | +0.20% | DKK 151.40 | DKK 152.50 | DKK 151.20 | 384.11K |
| 2026-08-11 | DKK 151.40 | -1.05% | DKK 152.90 | DKK 153.20 | DKK 151.40 | 328.99K |
| 2026-08-10 | DKK 153.00 | -0.78% | DKK 154.10 | DKK 154.10 | DKK 152.30 | 688.99K |
| 2026-08-07 | DKK 154.20 | +0.52% | DKK 152.90 | DKK 154.80 | DKK 152.70 | 461.05K |
| 2026-08-06 | DKK 153.40 | +0.39% | DKK 152.80 | DKK 154.40 | DKK 152.50 | 359.35K |
| 2026-08-05 | DKK 152.80 | +0.66% | DKK 151.80 | DKK 153.30 | DKK 151.20 | 518.55K |
| 2026-08-04 | DKK 151.80 | -0.91% | DKK 151.10 | DKK 152.00 | DKK 149.80 | 883.01K |
| 2026-08-03 | DKK 153.20 | -0.97% | DKK 153.50 | DKK 154.40 | DKK 153.00 | 603.13K |
| 2026-07-31 | DKK 154.70 | +0.13% | DKK 153.80 | DKK 154.70 | DKK 152.80 | 810.26K |
| 2026-07-30 | DKK 154.50 | +0.06% | DKK 154.40 | DKK 155.40 | DKK 153.70 | 543.79K |
| 2026-07-29 | DKK 154.40 | -0.39% | DKK 155.80 | DKK 155.80 | DKK 153.20 | 600.84K |
| 2026-07-28 | DKK 155.00 | -0.39% | DKK 155.50 | DKK 156.30 | DKK 155.00 | 642.03K |
| 2026-07-27 | DKK 155.60 | +0.13% | DKK 156.00 | DKK 156.40 | DKK 155.30 | 552.11K |
| 2026-07-24 | DKK 155.40 | +0.32% | DKK 155.10 | DKK 156.00 | DKK 154.30 | 487.09K |
| 2026-07-23 | DKK 154.90 | -1.09% | DKK 156.60 | DKK 156.60 | DKK 154.40 | 397.42K |
| 2026-07-22 | DKK 156.60 | +1.10% | DKK 154.90 | DKK 156.80 | DKK 154.50 | 668.35K |
| 2026-07-21 | DKK 154.90 | -0.26% | DKK 155.40 | DKK 155.40 | DKK 153.70 | 503.59K |
| 2026-07-20 | DKK 155.30 | -0.06% | DKK 155.20 | DKK 155.50 | DKK 154.40 | 441.11K |
| 2026-07-17 | DKK 155.40 | +0.91% | DKK 154.90 | DKK 156.20 | DKK 154.60 | 843.14K |
| 2026-07-16 | DKK 154.00 | +0.39% | DKK 153.00 | DKK 154.40 | DKK 152.20 | 491.76K |
| 2026-07-15 | DKK 153.40 | -1.03% | DKK 153.50 | DKK 154.30 | DKK 153.00 | 691.29K |
| 2026-07-14 | DKK 155.00 | +0.52% | DKK 152.20 | DKK 155.00 | DKK 151.00 | 724.96K |
| 2026-07-13 | DKK 154.20 | -0.13% | DKK 153.10 | DKK 155.80 | DKK 152.60 | 909.88K |
| 2026-07-10 | DKK 154.40 | +0.26% | DKK 153.00 | DKK 155.30 | DKK 151.00 | 861.67K |
| 2026-07-09 | DKK 154.00 | +0.79% | DKK 152.60 | DKK 154.00 | DKK 152.60 | 675.41K |
| 2026-07-08 | DKK 152.80 | -0.46% | DKK 152.70 | DKK 154.80 | DKK 152.10 | 913.53K |
| 2026-07-07 | DKK 153.50 | +0.72% | DKK 152.60 | DKK 153.80 | DKK 152.30 | 556.46K |
| 2026-07-06 | DKK 152.40 | +0.59% | DKK 151.80 | DKK 152.40 | DKK 151.40 | 719.39K |
| 2026-07-03 | DKK 151.50 | +0.60% | DKK 150.60 | DKK 151.80 | DKK 150.00 | 629.13K |
| 2026-07-02 | DKK 150.60 | +1.89% | DKK 148.70 | DKK 150.60 | DKK 148.40 | 666.58K |
| 2026-07-01 | DKK 147.80 | -0.74% | DKK 148.00 | DKK 148.90 | DKK 147.00 | 633.37K |
| 2026-06-30 | DKK 148.90 | -0.67% | DKK 149.80 | DKK 150.00 | DKK 147.80 | 1.02M |
| 2026-06-29 | DKK 149.90 | -0.07% | DKK 150.10 | DKK 150.60 | DKK 149.30 | 672.90K |
| 2026-06-26 | DKK 150.00 | -0.20% | DKK 150.00 | DKK 150.50 | DKK 149.30 | 530.02K |
| 2026-06-25 | DKK 150.30 | +0.20% | DKK 149.40 | DKK 151.30 | DKK 148.80 | 631.87K |
| 2026-06-24 | DKK 150.00 | -0.07% | DKK 148.80 | DKK 150.40 | DKK 148.70 | 532.17K |
| 2026-06-23 | DKK 150.10 | -0.86% | DKK 151.00 | DKK 151.00 | DKK 147.70 | 655.08K |
| 2026-06-22 | DKK 151.40 | +0.73% | DKK 150.10 | DKK 151.80 | DKK 149.90 | 475.24K |
| 2026-06-19 | DKK 150.30 | -0.07% | DKK 150.50 | DKK 151.00 | DKK 150.10 | 986.40K |
| 2026-06-18 | DKK 150.40 | -0.99% | DKK 152.00 | DKK 152.70 | DKK 150.20 | 379.00K |
| 2026-06-17 | DKK 151.90 | +0.66% | DKK 150.70 | DKK 152.00 | DKK 150.20 | 597.43K |
| 2026-06-16 | DKK 150.90 | -0.46% | DKK 151.50 | DKK 151.90 | DKK 150.50 | 471.99K |
| 2026-06-15 | DKK 151.60 | +0.33% | DKK 150.30 | DKK 151.60 | DKK 149.90 | 639.66K |
| 2026-06-12 | DKK 151.10 | -0.20% | DKK 150.80 | DKK 151.30 | DKK 149.50 | 490.51K |
| 2026-06-11 | DKK 151.40 | +1.07% | DKK 149.40 | DKK 151.40 | DKK 148.90 | 634.63K |
| 2026-06-10 | DKK 149.80 | +0.74% | DKK 148.80 | DKK 149.80 | DKK 148.10 | 499.39K |
| 2026-06-09 | DKK 148.70 | +1.02% | DKK 146.70 | DKK 148.90 | DKK 146.70 | 553.90K |
| 2026-06-08 | DKK 147.20 | -0.47% | DKK 148.90 | DKK 149.30 | DKK 146.50 | 721.11K |
| 2026-06-04 | DKK 147.90 | +0.20% | DKK 148.40 | DKK 149.40 | DKK 147.70 | 463.68K |
| 2026-06-03 | DKK 147.60 | -0.61% | DKK 148.30 | DKK 149.20 | DKK 147.60 | 470.36K |
| 2026-06-02 | DKK 148.50 | -0.93% | DKK 149.50 | DKK 149.80 | DKK 147.60 | 655.66K |
| 2026-06-01 | DKK 149.90 | -0.60% | DKK 149.30 | DKK 150.00 | DKK 148.70 | 960.11K |
| 2026-05-29 | DKK 150.80 | +0.53% | DKK 150.00 | DKK 150.80 | DKK 149.50 | 4.95M |
| 2026-05-28 | DKK 150.00 | -1.83% | DKK 152.10 | DKK 152.10 | DKK 150.00 | 642.21K |