Tivoli A/S (CPH:TIV)
Denmark · Delayed Price · Currency is DKK 604.00
-8.00 (-1.31%)
Aug 29, 2025, 4:59 PM CET
Tivoli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 612.00 | 612.00 | 604.00 | 604.00 | 604.00 | -1.31% | 1,033 |
| Aug 28, 2025 | 614.00 | 614.00 | 608.00 | 612.00 | 612.00 | - | 481 |
| Aug 27, 2025 | 614.00 | 614.00 | 608.00 | 612.00 | 612.00 | -0.33% | 338 |
| Aug 26, 2025 | 606.00 | 614.00 | 606.00 | 614.00 | 614.00 | 0.66% | 482 |
| Aug 25, 2025 | 614.00 | 614.00 | 604.00 | 610.00 | 610.00 | -0.97% | 1,042 |
| Aug 22, 2025 | 602.00 | 616.00 | 602.00 | 616.00 | 616.00 | 1.99% | 848 |
| Aug 21, 2025 | 604.00 | 604.00 | 602.00 | 604.00 | 604.00 | -0.33% | 607 |
| Aug 20, 2025 | 602.00 | 606.00 | 600.00 | 606.00 | 606.00 | 0.66% | 1,047 |
| Aug 19, 2025 | 602.00 | 606.00 | 602.00 | 602.00 | 602.00 | - | 302 |
| Aug 18, 2025 | 604.00 | 606.00 | 600.00 | 602.00 | 602.00 | -0.66% | 1,071 |
| Aug 15, 2025 | 602.00 | 606.00 | 602.00 | 606.00 | 606.00 | 0.66% | 575 |
| Aug 14, 2025 | 604.00 | 604.00 | 600.00 | 602.00 | 602.00 | -0.33% | 570 |
| Aug 13, 2025 | 602.00 | 606.00 | 600.00 | 604.00 | 604.00 | 0.33% | 735 |
| Aug 12, 2025 | 604.00 | 610.00 | 602.00 | 602.00 | 602.00 | -0.66% | 876 |
| Aug 11, 2025 | 610.00 | 610.00 | 606.00 | 606.00 | 606.00 | -0.98% | 557 |
| Aug 8, 2025 | 612.00 | 616.00 | 608.00 | 612.00 | 612.00 | 0.33% | 951 |
| Aug 7, 2025 | 606.00 | 614.00 | 606.00 | 610.00 | 610.00 | - | 1,275 |
| Aug 6, 2025 | 618.00 | 618.00 | 610.00 | 610.00 | 610.00 | -0.97% | 750 |
| Aug 5, 2025 | 616.00 | 618.00 | 614.00 | 616.00 | 616.00 | - | 730 |
| Aug 4, 2025 | 616.00 | 620.00 | 616.00 | 616.00 | 616.00 | 0.65% | 892 |
| Aug 1, 2025 | 618.00 | 618.00 | 604.00 | 612.00 | 612.00 | -0.97% | 921 |
| Jul 31, 2025 | 618.00 | 620.00 | 614.00 | 618.00 | 618.00 | - | 1,532 |
| Jul 30, 2025 | 618.00 | 620.00 | 618.00 | 618.00 | 618.00 | -0.32% | 1,045 |
| Jul 29, 2025 | 622.00 | 624.00 | 618.00 | 620.00 | 620.00 | -0.64% | 694 |
| Jul 28, 2025 | 624.00 | 624.00 | 620.00 | 624.00 | 624.00 | - | 707 |
| Jul 25, 2025 | 622.00 | 624.00 | 620.00 | 624.00 | 624.00 | 0.65% | 571 |
| Jul 24, 2025 | 620.00 | 624.00 | 620.00 | 620.00 | 620.00 | - | 352 |
| Jul 23, 2025 | 622.00 | 624.00 | 620.00 | 620.00 | 620.00 | 0.32% | 553 |
| Jul 22, 2025 | 622.00 | 624.00 | 618.00 | 618.00 | 618.00 | - | 663 |
| Jul 21, 2025 | 618.00 | 624.00 | 618.00 | 618.00 | 618.00 | -0.32% | 702 |
| Jul 18, 2025 | 624.00 | 624.00 | 620.00 | 620.00 | 620.00 | -0.96% | 1,219 |
| Jul 17, 2025 | 622.00 | 626.00 | 622.00 | 626.00 | 626.00 | 0.64% | 848 |
| Jul 16, 2025 | 626.00 | 626.00 | 622.00 | 622.00 | 622.00 | - | 331 |
| Jul 15, 2025 | 622.00 | 626.00 | 622.00 | 622.00 | 622.00 | - | 715 |
| Jul 14, 2025 | 622.00 | 626.00 | 620.00 | 622.00 | 622.00 | - | 827 |
| Jul 11, 2025 | 628.00 | 628.00 | 622.00 | 622.00 | 622.00 | -0.32% | 665 |
| Jul 10, 2025 | 626.00 | 628.00 | 622.00 | 624.00 | 624.00 | 0.32% | 939 |
| Jul 9, 2025 | 622.00 | 626.00 | 620.00 | 622.00 | 622.00 | -0.32% | 923 |
| Jul 8, 2025 | 624.00 | 630.00 | 622.00 | 624.00 | 624.00 | -0.32% | 892 |
| Jul 7, 2025 | 630.00 | 630.00 | 624.00 | 626.00 | 626.00 | -0.63% | 1,089 |
| Jul 4, 2025 | 628.00 | 636.00 | 622.00 | 630.00 | 630.00 | 0.64% | 1,454 |
| Jul 3, 2025 | 636.00 | 636.00 | 626.00 | 626.00 | 626.00 | -0.63% | 558 |
| Jul 2, 2025 | 632.00 | 636.00 | 626.00 | 630.00 | 630.00 | 0.64% | 1,605 |
| Jul 1, 2025 | 614.00 | 634.00 | 612.00 | 626.00 | 626.00 | 1.95% | 2,573 |
| Jun 30, 2025 | 614.00 | 616.00 | 612.00 | 614.00 | 614.00 | - | 366 |
| Jun 27, 2025 | 612.00 | 616.00 | 612.00 | 614.00 | 614.00 | 0.33% | 649 |
| Jun 26, 2025 | 610.00 | 616.00 | 610.00 | 612.00 | 612.00 | - | 757 |
| Jun 25, 2025 | 614.00 | 618.00 | 612.00 | 612.00 | 612.00 | 0.33% | 952 |
| Jun 24, 2025 | 614.00 | 616.00 | 610.00 | 610.00 | 610.00 | - | 498 |
| Jun 23, 2025 | 618.00 | 618.00 | 608.00 | 610.00 | 610.00 | -0.33% | 1,418 |