Copenhagen - Free Realtime Quote • DKK
Topdanmark A/S (TOP.CO)
As of 10:41 AM GMT+2. Market Open.
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 295.40 | 297.00 | 295.00 | 297.00 | 297.00 | 8,883 |
| Apr 24, 2024 | 11.50 Dividend | |||||
| Apr 24, 2024 | 300.00 | 301.40 | 295.40 | 295.40 | 295.40 | 124,582 |
| Apr 23, 2024 | 313.40 | 314.00 | 309.40 | 310.40 | 298.90 | 115,227 |
| Apr 22, 2024 | 310.00 | 314.20 | 308.20 | 312.80 | 301.21 | 118,150 |
| Apr 19, 2024 | 309.80 | 310.20 | 305.80 | 308.00 | 296.59 | 93,908 |
| Apr 18, 2024 | 315.00 | 315.00 | 309.40 | 310.00 | 298.51 | 83,082 |
| Apr 17, 2024 | 304.80 | 316.60 | 304.60 | 310.80 | 299.29 | 232,602 |
| Apr 16, 2024 | 306.00 | 312.00 | 301.80 | 304.60 | 293.31 | 313,471 |
| Apr 15, 2024 | 290.00 | 293.60 | 288.20 | 292.00 | 281.18 | 125,218 |
| Apr 12, 2024 | 290.40 | 294.60 | 290.00 | 290.20 | 279.45 | 100,466 |
| Apr 11, 2024 | 291.20 | 293.00 | 290.20 | 290.40 | 279.64 | 108,157 |
| Apr 10, 2024 | 291.00 | 293.60 | 288.20 | 291.40 | 280.60 | 76,008 |
| Apr 9, 2024 | 291.00 | 295.40 | 290.00 | 290.80 | 280.03 | 77,344 |
| Apr 8, 2024 | 294.20 | 295.80 | 291.60 | 291.60 | 280.80 | 77,724 |
| Apr 5, 2024 | 292.60 | 295.00 | 288.40 | 295.00 | 284.07 | 91,130 |
| Apr 4, 2024 | 295.20 | 298.40 | 294.20 | 294.20 | 283.30 | 51,454 |
| Apr 3, 2024 | 296.00 | 297.60 | 293.60 | 295.20 | 284.26 | 66,014 |
| Apr 2, 2024 | 295.20 | 297.00 | 294.40 | 294.40 | 283.49 | 63,814 |
| Mar 27, 2024 | 294.40 | 297.00 | 294.40 | 295.00 | 284.07 | 50,911 |
| Mar 26, 2024 | 295.40 | 296.40 | 292.40 | 294.00 | 283.11 | 46,531 |
| Mar 25, 2024 | 292.40 | 296.00 | 290.60 | 295.60 | 284.65 | 100,575 |
| Mar 22, 2024 | 291.20 | 294.60 | 289.80 | 294.00 | 283.11 | 75,759 |
| Mar 21, 2024 | 294.40 | 296.00 | 288.80 | 291.40 | 280.60 | 113,651 |
| Mar 20, 2024 | 295.00 | 296.40 | 293.40 | 294.20 | 283.30 | 62,979 |
| Mar 19, 2024 | 299.40 | 299.40 | 294.20 | 295.00 | 284.07 | 71,056 |
| Mar 18, 2024 | 293.60 | 299.80 | 290.00 | 299.40 | 288.31 | 102,054 |
| Mar 15, 2024 | 301.20 | 301.80 | 293.00 | 294.40 | 283.49 | 341,469 |
| Mar 14, 2024 | 303.40 | 305.40 | 300.80 | 301.20 | 290.04 | 70,513 |
| Mar 13, 2024 | 303.60 | 304.40 | 300.80 | 303.40 | 292.16 | 86,926 |
| Mar 12, 2024 | 303.20 | 304.60 | 299.80 | 304.60 | 293.31 | 75,345 |
| Mar 11, 2024 | 304.00 | 304.00 | 300.00 | 302.80 | 291.58 | 58,176 |
| Mar 8, 2024 | 299.60 | 306.20 | 298.40 | 305.20 | 293.89 | 98,737 |
| Mar 7, 2024 | 300.00 | 302.60 | 299.60 | 299.80 | 288.69 | 69,077 |
| Mar 6, 2024 | 306.60 | 306.60 | 300.40 | 300.40 | 289.27 | 71,725 |
| Mar 5, 2024 | 305.60 | 308.60 | 305.00 | 307.20 | 295.82 | 52,861 |
| Mar 4, 2024 | 313.20 | 313.20 | 305.80 | 307.20 | 295.82 | 63,447 |
| Mar 1, 2024 | 311.20 | 313.40 | 310.40 | 313.20 | 301.60 | 44,463 |
| Feb 29, 2024 | 303.60 | 310.80 | 303.60 | 310.00 | 298.51 | 114,017 |
| Feb 28, 2024 | 305.00 | 306.20 | 302.80 | 304.80 | 293.51 | 68,848 |
| Feb 27, 2024 | 308.40 | 308.40 | 303.60 | 305.00 | 293.70 | 72,162 |
| Feb 26, 2024 | 313.00 | 313.00 | 303.40 | 308.80 | 297.36 | 69,916 |
| Feb 23, 2024 | 312.80 | 313.20 | 307.80 | 313.00 | 301.40 | 63,889 |
| Feb 22, 2024 | 312.00 | 314.80 | 311.60 | 312.80 | 301.21 | 45,397 |
| Feb 21, 2024 | 311.40 | 313.20 | 311.00 | 312.40 | 300.83 | 41,840 |
| Feb 20, 2024 | 309.00 | 311.40 | 307.00 | 311.40 | 299.86 | 39,283 |
| Feb 19, 2024 | 314.00 | 314.40 | 310.00 | 310.20 | 298.71 | 42,745 |
| Feb 16, 2024 | 313.20 | 315.40 | 312.80 | 315.00 | 303.33 | 45,640 |
| Feb 15, 2024 | 308.00 | 313.00 | 308.00 | 312.20 | 300.63 | 42,963 |
| Feb 14, 2024 | 309.60 | 311.00 | 308.40 | 309.40 | 297.94 | 74,761 |
| Feb 13, 2024 | 309.00 | 311.60 | 308.40 | 309.60 | 298.13 | 47,109 |
| Feb 12, 2024 | 307.00 | 310.80 | 307.00 | 309.00 | 297.55 | 43,110 |
| Feb 9, 2024 | 311.00 | 311.40 | 305.80 | 306.80 | 295.43 | 79,481 |
| Feb 8, 2024 | 311.00 | 317.80 | 311.00 | 311.00 | 299.48 | 92,751 |
| Feb 7, 2024 | 315.40 | 317.00 | 311.60 | 311.80 | 300.25 | 95,262 |
| Feb 6, 2024 | 312.80 | 316.60 | 312.80 | 315.40 | 303.71 | 148,657 |
| Feb 5, 2024 | 311.80 | 313.80 | 310.20 | 312.40 | 300.83 | 85,503 |
| Feb 2, 2024 | 307.40 | 313.00 | 307.40 | 312.00 | 300.44 | 86,069 |
| Feb 1, 2024 | 306.00 | 309.60 | 304.60 | 307.40 | 296.01 | 96,277 |
| Jan 31, 2024 | 300.60 | 309.80 | 300.60 | 306.40 | 295.05 | 133,508 |
| Jan 30, 2024 | 299.40 | 305.40 | 299.00 | 300.40 | 289.27 | 80,819 |
| Jan 29, 2024 | 301.20 | 301.20 | 295.60 | 298.60 | 287.54 | 296,471 |
| Jan 26, 2024 | 296.20 | 304.60 | 295.60 | 301.60 | 290.43 | 95,583 |
| Jan 25, 2024 | 295.80 | 297.40 | 294.60 | 296.20 | 285.23 | 89,339 |
| Jan 24, 2024 | 296.80 | 297.60 | 292.40 | 295.80 | 284.84 | 253,510 |
| Jan 23, 2024 | 290.40 | 298.20 | 286.00 | 296.80 | 285.80 | 271,673 |
| Jan 22, 2024 | 303.00 | 306.00 | 303.00 | 306.00 | 294.66 | 53,253 |
| Jan 19, 2024 | 302.80 | 303.20 | 299.40 | 301.40 | 290.23 | 80,381 |
| Jan 18, 2024 | 303.40 | 304.60 | 299.20 | 301.60 | 290.43 | 95,377 |
| Jan 17, 2024 | 305.00 | 305.00 | 300.60 | 304.00 | 292.74 | 90,806 |
| Jan 16, 2024 | 310.00 | 310.00 | 306.80 | 306.80 | 295.43 | 62,792 |
| Jan 15, 2024 | 313.00 | 313.40 | 310.60 | 310.80 | 299.29 | 42,992 |
| Jan 12, 2024 | 312.00 | 314.40 | 311.60 | 313.00 | 301.40 | 51,533 |
| Jan 11, 2024 | 315.20 | 316.00 | 311.80 | 311.80 | 300.25 | 57,013 |
| Jan 10, 2024 | 314.60 | 315.20 | 311.40 | 314.60 | 302.94 | 74,265 |
| Jan 9, 2024 | 318.00 | 319.00 | 313.40 | 316.40 | 304.68 | 67,897 |
| Jan 8, 2024 | 320.00 | 322.00 | 316.60 | 318.00 | 306.22 | 63,290 |
| Jan 5, 2024 | 320.20 | 321.00 | 315.40 | 320.00 | 308.14 | 83,892 |
| Jan 4, 2024 | 321.20 | 323.40 | 318.40 | 321.20 | 309.30 | 71,211 |
| Jan 3, 2024 | 326.80 | 328.80 | 321.40 | 322.20 | 310.26 | 53,141 |
| Jan 2, 2024 | 322.40 | 324.80 | 320.60 | 323.60 | 311.61 | 44,347 |
| Dec 29, 2023 | 323.00 | 323.80 | 321.60 | 322.40 | 310.46 | 29,383 |
| Dec 28, 2023 | 322.20 | 323.60 | 321.40 | 321.60 | 309.69 | 40,641 |
| Dec 27, 2023 | 320.00 | 323.00 | 318.00 | 322.80 | 310.84 | 70,539 |
| Dec 22, 2023 | 319.00 | 320.60 | 317.20 | 320.40 | 308.53 | 39,063 |
| Dec 21, 2023 | 322.00 | 322.00 | 318.40 | 319.00 | 307.18 | 41,335 |
| Dec 20, 2023 | 320.00 | 323.80 | 317.40 | 322.00 | 310.07 | 92,493 |
| Dec 19, 2023 | 325.20 | 325.20 | 318.80 | 319.40 | 307.57 | 100,566 |
| Dec 18, 2023 | 336.60 | 336.60 | 323.40 | 325.80 | 313.73 | 93,225 |
| Dec 15, 2023 | 325.00 | 328.60 | 323.40 | 327.60 | 315.46 | 240,701 |
| Dec 14, 2023 | 329.80 | 331.00 | 322.60 | 325.40 | 313.34 | 101,530 |
| Dec 13, 2023 | 327.00 | 330.20 | 327.00 | 328.60 | 316.43 | 54,636 |
| Dec 12, 2023 | 327.20 | 330.00 | 325.20 | 328.00 | 315.85 | 67,403 |
| Dec 11, 2023 | 329.00 | 329.40 | 327.40 | 329.40 | 317.20 | 50,742 |
| Dec 8, 2023 | 329.00 | 330.80 | 327.20 | 329.40 | 317.20 | 41,248 |
| Dec 7, 2023 | 331.00 | 332.00 | 329.20 | 330.00 | 317.77 | 36,453 |
| Dec 6, 2023 | 331.20 | 333.80 | 330.60 | 332.80 | 320.47 | 55,259 |
| Dec 5, 2023 | 327.80 | 332.40 | 327.00 | 331.80 | 319.51 | 89,948 |
| Dec 4, 2023 | 324.80 | 327.80 | 324.20 | 327.40 | 315.27 | 29,307 |
| Dec 1, 2023 | 322.60 | 325.80 | 320.60 | 325.00 | 312.96 | 56,418 |
| Nov 30, 2023 | 321.20 | 323.40 | 319.60 | 322.40 | 310.46 | 134,437 |
| Nov 29, 2023 | 323.80 | 323.80 | 318.80 | 321.20 | 309.30 | 61,731 |
| Nov 28, 2023 | 327.00 | 327.00 | 323.20 | 323.80 | 311.80 | 44,652 |
| Nov 27, 2023 | 325.80 | 328.40 | 325.60 | 326.40 | 314.31 | 53,755 |
| Nov 24, 2023 | 325.60 | 328.00 | 325.60 | 326.60 | 314.50 | 45,311 |
| Nov 23, 2023 | 327.00 | 327.40 | 325.20 | 325.80 | 313.73 | 40,785 |
| Nov 22, 2023 | 326.80 | 328.80 | 325.40 | 326.80 | 314.69 | 99,366 |
| Nov 21, 2023 | 328.80 | 329.20 | 326.40 | 326.80 | 314.69 | 90,024 |
| Nov 20, 2023 | 331.00 | 332.20 | 329.20 | 329.20 | 317.00 | 47,558 |
| Nov 17, 2023 | 326.20 | 331.40 | 326.20 | 330.20 | 317.97 | 72,560 |
| Nov 16, 2023 | 332.60 | 333.20 | 325.00 | 326.00 | 313.92 | 95,967 |
| Nov 15, 2023 | 326.60 | 333.80 | 326.40 | 333.80 | 321.43 | 157,348 |
| Nov 14, 2023 | 325.80 | 326.80 | 323.00 | 326.40 | 314.31 | 41,308 |
| Nov 13, 2023 | 322.00 | 325.00 | 322.00 | 325.00 | 312.96 | 40,462 |
| Nov 10, 2023 | 319.80 | 323.60 | 319.80 | 321.20 | 309.30 | 43,546 |
| Nov 9, 2023 | 320.00 | 321.00 | 319.00 | 320.00 | 308.14 | 47,892 |
| Nov 8, 2023 | 323.00 | 325.00 | 319.20 | 320.00 | 308.14 | 80,878 |
| Nov 7, 2023 | 321.20 | 322.40 | 318.80 | 318.80 | 306.99 | 32,182 |
| Nov 6, 2023 | 322.20 | 323.00 | 320.00 | 321.60 | 309.69 | 47,515 |
| Nov 3, 2023 | 324.60 | 326.20 | 321.80 | 322.40 | 310.46 | 77,493 |
| Nov 2, 2023 | 324.00 | 325.40 | 320.00 | 324.60 | 312.57 | 84,030 |
| Nov 1, 2023 | 317.00 | 323.40 | 317.00 | 323.40 | 311.42 | 97,986 |
| Oct 31, 2023 | 315.40 | 319.80 | 314.00 | 316.00 | 304.29 | 69,947 |
| Oct 30, 2023 | 311.20 | 314.40 | 309.60 | 313.40 | 301.79 | 139,668 |
| Oct 27, 2023 | 313.00 | 315.80 | 310.60 | 311.20 | 299.67 | 71,175 |
| Oct 26, 2023 | 310.80 | 312.60 | 309.20 | 310.20 | 298.71 | 104,180 |
| Oct 25, 2023 | 309.20 | 312.00 | 309.00 | 310.80 | 299.29 | 93,941 |
| Oct 24, 2023 | 305.20 | 318.80 | 305.20 | 309.20 | 297.74 | 138,374 |
| Oct 23, 2023 | 301.00 | 302.40 | 297.80 | 298.60 | 287.54 | 44,026 |
| Oct 20, 2023 | 305.00 | 307.00 | 300.00 | 301.80 | 290.62 | 74,818 |
| Oct 19, 2023 | 313.40 | 313.40 | 307.80 | 308.20 | 296.78 | 51,960 |
| Oct 18, 2023 | 311.20 | 315.00 | 311.00 | 313.40 | 301.79 | 38,977 |
| Oct 17, 2023 | 313.00 | 313.80 | 310.00 | 311.20 | 299.67 | 39,439 |
| Oct 16, 2023 | 312.80 | 313.80 | 311.60 | 312.80 | 301.21 | 36,656 |
| Oct 13, 2023 | 309.00 | 314.80 | 305.00 | 312.40 | 300.83 | 53,798 |
| Oct 12, 2023 | 309.80 | 312.80 | 307.40 | 309.20 | 297.74 | 48,203 |
| Oct 11, 2023 | 312.40 | 315.00 | 309.60 | 310.00 | 298.51 | 54,218 |
| Oct 10, 2023 | 313.80 | 315.80 | 311.60 | 312.20 | 300.63 | 57,153 |
| Oct 9, 2023 | 313.00 | 315.40 | 311.20 | 315.00 | 303.33 | 70,303 |
| Oct 6, 2023 | 307.60 | 313.60 | 307.00 | 313.20 | 301.60 | 113,156 |
| Oct 5, 2023 | 303.00 | 307.60 | 301.80 | 307.00 | 295.63 | 83,201 |
| Oct 4, 2023 | 300.00 | 305.80 | 298.40 | 301.00 | 289.85 | 72,684 |
| Oct 3, 2023 | 302.20 | 304.80 | 295.80 | 300.80 | 289.66 | 195,990 |
| Oct 2, 2023 | 307.20 | 313.40 | 300.80 | 301.80 | 290.62 | 146,163 |
| Sep 29, 2023 | 305.60 | 309.60 | 305.60 | 306.80 | 295.43 | 91,997 |
| Sep 28, 2023 | 308.20 | 308.80 | 301.60 | 305.40 | 294.09 | 63,633 |
| Sep 27, 2023 | 314.20 | 315.00 | 308.40 | 308.40 | 296.97 | 47,830 |
| Sep 26, 2023 | 314.40 | 318.00 | 313.20 | 314.20 | 302.56 | 60,170 |
| Sep 25, 2023 | 321.60 | 323.20 | 316.80 | 318.20 | 306.41 | 41,981 |
| Sep 22, 2023 | 324.00 | 324.60 | 322.40 | 322.40 | 310.46 | 36,819 |
| Sep 21, 2023 | 326.80 | 327.80 | 324.20 | 324.60 | 312.57 | 46,025 |
| Sep 20, 2023 | 325.60 | 327.60 | 323.00 | 327.00 | 314.88 | 69,746 |
| Sep 19, 2023 | 328.40 | 329.00 | 325.20 | 325.80 | 313.73 | 32,763 |
| Sep 18, 2023 | 326.80 | 330.60 | 326.60 | 327.80 | 315.66 | 49,495 |
| Sep 15, 2023 | 334.00 | 334.00 | 325.40 | 326.80 | 314.69 | 276,433 |
| Sep 14, 2023 | 324.40 | 332.20 | 324.40 | 332.20 | 319.89 | 81,224 |
| Sep 13, 2023 | 324.40 | 327.00 | 322.60 | 324.60 | 312.57 | 60,655 |
| Sep 12, 2023 | 326.80 | 327.80 | 323.60 | 325.60 | 313.54 | 60,793 |
| Sep 11, 2023 | 327.20 | 330.20 | 324.60 | 325.60 | 313.54 | 39,562 |
| Sep 8, 2023 | 320.60 | 324.80 | 320.00 | 324.60 | 312.57 | 63,018 |
| Sep 7, 2023 | 323.20 | 323.20 | 319.20 | 320.60 | 308.72 | 49,815 |
| Sep 6, 2023 | 322.40 | 324.80 | 321.00 | 323.80 | 311.80 | 75,160 |
| Sep 5, 2023 | 319.80 | 324.60 | 319.80 | 323.00 | 311.03 | 41,419 |
| Sep 4, 2023 | 322.00 | 324.20 | 319.60 | 319.80 | 307.95 | 42,568 |
| Sep 1, 2023 | 325.60 | 326.20 | 321.40 | 322.00 | 310.07 | 50,189 |
| Aug 31, 2023 | 322.60 | 326.40 | 321.60 | 325.60 | 313.54 | 152,709 |
| Aug 30, 2023 | 323.20 | 325.80 | 322.00 | 322.60 | 310.65 | 64,487 |
| Aug 29, 2023 | 322.40 | 325.60 | 320.60 | 323.80 | 311.80 | 81,016 |
| Aug 28, 2023 | 325.00 | 325.20 | 319.60 | 324.60 | 312.57 | 85,997 |
| Aug 25, 2023 | 312.20 | 324.00 | 311.40 | 323.00 | 311.03 | 178,048 |
| Aug 24, 2023 | 309.40 | 310.60 | 307.00 | 309.00 | 297.55 | 112,371 |
| Aug 23, 2023 | 307.60 | 309.80 | 307.60 | 308.80 | 297.36 | 91,239 |
| Aug 22, 2023 | 310.20 | 312.60 | 307.60 | 307.60 | 296.20 | 66,992 |
| Aug 21, 2023 | 310.00 | 310.80 | 308.20 | 310.20 | 298.71 | 61,319 |
| Aug 18, 2023 | 308.20 | 309.20 | 306.20 | 309.20 | 297.74 | 123,886 |
| Aug 17, 2023 | 303.60 | 309.80 | 303.60 | 308.20 | 296.78 | 114,397 |
| Aug 16, 2023 | 305.20 | 308.80 | 304.40 | 304.80 | 293.51 | 86,754 |
| Aug 15, 2023 | 303.80 | 305.60 | 302.20 | 304.40 | 293.12 | 118,458 |
| Aug 14, 2023 | 300.00 | 305.40 | 298.80 | 304.20 | 292.93 | 37,979 |
| Aug 11, 2023 | 305.20 | 307.00 | 303.40 | 304.20 | 292.93 | 121,202 |
| Aug 10, 2023 | 302.20 | 306.20 | 302.20 | 305.20 | 293.89 | 372,658 |
| Aug 9, 2023 | 298.00 | 301.80 | 298.00 | 301.40 | 290.23 | 56,539 |
| Aug 8, 2023 | 297.00 | 300.00 | 296.40 | 297.60 | 286.57 | 72,728 |
| Aug 7, 2023 | 300.00 | 302.60 | 299.60 | 300.60 | 289.46 | 38,351 |
| Aug 4, 2023 | 299.20 | 301.40 | 298.00 | 301.00 | 289.85 | 33,668 |
| Aug 3, 2023 | 302.20 | 303.80 | 298.20 | 299.00 | 287.92 | 79,813 |
| Aug 2, 2023 | 305.20 | 305.20 | 302.20 | 302.20 | 291.00 | 69,437 |
| Aug 1, 2023 | 307.40 | 307.80 | 305.20 | 307.20 | 295.82 | 36,364 |
| Jul 31, 2023 | 306.60 | 309.20 | 304.60 | 307.40 | 296.01 | 57,437 |
| Jul 28, 2023 | 310.60 | 311.40 | 306.00 | 306.60 | 295.24 | 50,101 |
| Jul 27, 2023 | 309.40 | 311.40 | 309.20 | 310.60 | 299.09 | 84,413 |
| Jul 26, 2023 | 309.20 | 310.60 | 308.20 | 309.20 | 297.74 | 80,925 |
| Jul 25, 2023 | 310.40 | 312.40 | 309.20 | 309.80 | 298.32 | 87,334 |
| Jul 24, 2023 | 309.60 | 311.60 | 307.80 | 310.40 | 298.90 | 117,913 |
| Jul 21, 2023 | 306.80 | 309.80 | 306.00 | 309.60 | 298.13 | 62,051 |
| Jul 20, 2023 | 306.20 | 307.60 | 303.80 | 306.00 | 294.66 | 83,846 |
| Jul 19, 2023 | 300.00 | 307.60 | 300.00 | 305.40 | 294.09 | 109,472 |
| Jul 18, 2023 | 298.20 | 301.00 | 296.00 | 299.20 | 288.11 | 97,046 |
| Jul 17, 2023 | 301.00 | 303.60 | 298.20 | 301.40 | 290.23 | 165,807 |
| Jul 14, 2023 | 313.00 | 313.20 | 306.80 | 307.00 | 295.63 | 184,428 |
| Jul 13, 2023 | 310.80 | 316.20 | 310.20 | 315.00 | 303.33 | 75,180 |
| Jul 12, 2023 | 310.20 | 312.40 | 308.80 | 310.20 | 298.71 | 93,399 |
| Jul 11, 2023 | 320.40 | 320.40 | 309.40 | 310.20 | 298.71 | 157,392 |
| Jul 10, 2023 | 323.00 | 323.80 | 320.00 | 321.20 | 309.30 | 63,126 |
| Jul 7, 2023 | 324.20 | 324.20 | 318.40 | 322.40 | 310.46 | 61,898 |
| Jul 6, 2023 | 328.00 | 328.80 | 321.00 | 322.40 | 310.46 | 117,213 |
| Jul 5, 2023 | 335.00 | 335.80 | 326.60 | 327.60 | 315.46 | 99,368 |
| Jul 4, 2023 | 335.00 | 336.20 | 333.80 | 335.00 | 322.59 | 101,220 |
| Jul 3, 2023 | 336.40 | 336.40 | 331.40 | 333.20 | 320.86 | 105,586 |
| Jun 30, 2023 | 334.80 | 337.40 | 334.20 | 335.20 | 322.78 | 38,416 |
| Jun 29, 2023 | 335.00 | 336.60 | 334.00 | 335.00 | 322.59 | 39,812 |
| Jun 28, 2023 | 336.00 | 336.80 | 333.60 | 335.00 | 322.59 | 61,434 |
| Jun 27, 2023 | 338.20 | 338.80 | 333.00 | 336.60 | 324.13 | 58,870 |
| Jun 26, 2023 | 337.00 | 339.60 | 334.80 | 338.00 | 325.48 | 65,103 |
| Jun 23, 2023 | 337.60 | 339.40 | 335.60 | 338.80 | 326.25 | 37,814 |
| Jun 22, 2023 | 343.00 | 343.00 | 337.40 | 337.40 | 324.90 | 71,518 |
| Jun 21, 2023 | 348.60 | 348.60 | 341.60 | 343.80 | 331.06 | 68,576 |
| Jun 20, 2023 | 348.20 | 348.20 | 343.60 | 344.60 | 331.83 | 51,624 |
| Jun 19, 2023 | 347.80 | 349.60 | 346.20 | 348.60 | 335.68 | 36,531 |
| Jun 16, 2023 | 346.80 | 349.20 | 344.80 | 347.80 | 334.91 | 141,060 |
| Jun 15, 2023 | 347.20 | 347.60 | 345.00 | 347.00 | 334.14 | 54,553 |
| Jun 14, 2023 | 349.80 | 349.80 | 346.60 | 347.20 | 334.34 | 79,463 |
| Jun 13, 2023 | 354.00 | 354.00 | 347.60 | 349.80 | 336.84 | 55,781 |
| Jun 12, 2023 | 354.80 | 357.20 | 351.60 | 353.20 | 340.11 | 56,625 |
| Jun 9, 2023 | 356.60 | 356.60 | 353.20 | 354.80 | 341.65 | 45,438 |
| Jun 8, 2023 | 355.80 | 357.00 | 353.80 | 356.20 | 343.00 | 48,361 |
| Jun 7, 2023 | 359.80 | 359.80 | 354.80 | 355.80 | 342.62 | 88,275 |
| Jun 6, 2023 | 358.60 | 359.80 | 356.60 | 359.80 | 346.47 | 43,323 |
| Jun 2, 2023 | 356.80 | 359.40 | 355.20 | 358.60 | 345.31 | 60,305 |
| Jun 1, 2023 | 362.00 | 362.20 | 355.20 | 356.20 | 343.00 | 53,548 |
| May 31, 2023 | 364.80 | 364.80 | 361.40 | 361.80 | 348.40 | 95,084 |
| May 30, 2023 | 360.80 | 365.40 | 359.80 | 364.60 | 351.09 | 72,670 |
| May 26, 2023 | 360.00 | 362.80 | 359.60 | 360.80 | 347.43 | 54,584 |
| May 25, 2023 | 359.40 | 360.60 | 357.80 | 359.60 | 346.28 | 56,583 |
| May 24, 2023 | 359.40 | 360.20 | 356.00 | 360.00 | 346.66 | 79,146 |
| May 23, 2023 | 359.20 | 362.00 | 358.60 | 359.20 | 345.89 | 63,783 |
| May 22, 2023 | 356.40 | 359.20 | 355.00 | 359.20 | 345.89 | 83,085 |
| May 17, 2023 | 355.40 | 356.40 | 353.60 | 354.80 | 341.65 | 44,443 |
| May 16, 2023 | 356.60 | 358.20 | 355.00 | 355.40 | 342.23 | 50,293 |
| May 15, 2023 | 353.00 | 356.60 | 353.00 | 356.40 | 343.20 | 52,804 |
| May 12, 2023 | 353.20 | 356.20 | 351.60 | 353.00 | 339.92 | 57,876 |
| May 11, 2023 | 350.40 | 353.00 | 350.00 | 352.40 | 339.34 | 58,024 |
| May 10, 2023 | 352.20 | 354.20 | 349.80 | 350.40 | 337.42 | 58,150 |
| May 9, 2023 | 349.20 | 352.20 | 347.60 | 352.20 | 339.15 | 77,566 |
| May 8, 2023 | 348.00 | 352.20 | 348.00 | 349.80 | 336.84 | 89,133 |
| May 4, 2023 | 348.40 | 349.00 | 344.60 | 346.40 | 333.57 | 97,440 |
| May 3, 2023 | 349.00 | 350.80 | 346.80 | 347.80 | 334.91 | 123,937 |
| May 2, 2023 | 353.00 | 354.40 | 347.60 | 348.80 | 335.88 | 107,490 |
| May 1, 2023 | 356.40 | 357.20 | 351.00 | 353.00 | 339.92 | 101,526 |
| Apr 28, 2023 | 358.00 | 360.00 | 355.20 | 356.40 | 343.20 | 150,568 |
| Apr 27, 2023 | 20.00 Dividend | |||||
| Apr 27, 2023 | 360.40 | 362.40 | 354.20 | 355.80 | 342.62 | 182,320 |
| Apr 26, 2023 | 386.00 | 389.00 | 381.20 | 388.20 | 354.56 | 147,974 |
| Apr 25, 2023 | 388.20 | 400.00 | 384.20 | 384.80 | 351.45 | 177,611 |
Related Tickers
TRYG.CO Tryg A/S
137.40
+0.22%
ALMB.CO Alm. Brand A/S
12.18
-0.08%
SAMPO.HE Sampo Oyj
39.98
-0.99%
0DJI.IL Alm. Brand A/S
12.14
+0.17%
ALV.DE Allianz SE
264.50
-0.82%
ZURN.SW Zurich Insurance Group AG
444.50
-0.40%
AIG American International Group, Inc.
74.97
+0.05%
BRK-B Berkshire Hathaway Inc.
405.95
-0.68%
BRK-A Berkshire Hathaway Inc.
613,420.00
-0.29%