Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 162.70
-0.70 (-0.43%)
Aug 8, 2025, 4:59 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 163.20 | 163.50 | 162.30 | 162.70 | 162.70 | -0.43% | 400,874 |
| Aug 7, 2025 | 162.20 | 163.60 | 162.00 | 163.40 | 163.40 | 0.74% | 422,409 |
| Aug 6, 2025 | 161.60 | 162.90 | 161.40 | 162.20 | 162.20 | 0.62% | 571,305 |
| Aug 5, 2025 | 161.00 | 161.20 | 160.50 | 161.20 | 161.20 | 0.37% | 555,760 |
| Aug 4, 2025 | 158.00 | 160.70 | 158.00 | 160.60 | 160.60 | 1.65% | 593,402 |
| Aug 1, 2025 | 156.70 | 158.00 | 156.20 | 158.00 | 158.00 | 0.06% | 572,429 |
| Jul 31, 2025 | 156.90 | 158.20 | 156.90 | 157.90 | 157.90 | 0.64% | 713,347 |
| Jul 30, 2025 | 157.40 | 157.70 | 156.40 | 156.90 | 156.90 | -0.25% | 289,192 |
| Jul 29, 2025 | 156.90 | 157.90 | 156.50 | 157.30 | 157.30 | 0.19% | 334,646 |
| Jul 28, 2025 | 158.10 | 158.80 | 156.50 | 157.00 | 157.00 | -0.38% | 403,055 |
| Jul 25, 2025 | 157.90 | 158.00 | 157.10 | 157.60 | 157.60 | -0.13% | 333,715 |
| Jul 24, 2025 | 159.60 | 160.20 | 157.70 | 157.80 | 157.80 | -0.94% | 562,572 |
| Jul 23, 2025 | 158.90 | 160.10 | 158.50 | 159.30 | 159.30 | 0.38% | 602,320 |
| Jul 22, 2025 | 159.30 | 160.00 | 158.50 | 158.70 | 158.70 | -0.50% | 442,058 |
| Jul 21, 2025 | 159.50 | 160.10 | 159.10 | 159.50 | 159.50 | - | 334,913 |
| Jul 18, 2025 | 159.60 | 160.20 | 158.40 | 159.50 | 159.50 | 0.25% | 524,001 |
| Jul 17, 2025 | 158.20 | 159.40 | 157.80 | 159.10 | 159.10 | 0.57% | 798,693 |
| Jul 16, 2025 | 157.80 | 158.80 | 157.40 | 158.20 | 158.20 | 0.25% | 592,579 |
| Jul 15, 2025 | 158.20 | 159.20 | 157.30 | 157.80 | 157.80 | -0.19% | 793,175 |
| Jul 14, 2025 | 160.90 | 160.90 | 157.10 | 158.10 | 158.10 | -3.01% | 1,490,438 |
| Jul 11, 2025 | 167.20 | 167.20 | 161.90 | 163.00 | 160.95 | 0.68% | 1,700,951 |
| Jul 10, 2025 | 160.90 | 162.20 | 160.60 | 161.90 | 159.86 | 0.25% | 719,399 |
| Jul 9, 2025 | 161.40 | 162.00 | 160.90 | 161.50 | 159.47 | 0.06% | 494,317 |
| Jul 8, 2025 | 163.00 | 163.20 | 161.40 | 161.40 | 159.37 | -0.98% | 538,243 |
| Jul 7, 2025 | 163.10 | 163.80 | 162.60 | 163.00 | 160.95 | 0.25% | 436,830 |
| Jul 4, 2025 | 162.60 | 163.60 | 162.50 | 162.60 | 160.56 | - | 408,851 |
| Jul 3, 2025 | 159.90 | 163.00 | 159.90 | 162.60 | 160.56 | 1.82% | 406,191 |
| Jul 2, 2025 | 164.10 | 164.30 | 159.70 | 159.70 | 157.69 | -2.50% | 650,404 |
| Jul 1, 2025 | 164.30 | 165.70 | 163.20 | 163.80 | 161.74 | 0.12% | 487,472 |
| Jun 30, 2025 | 164.90 | 165.30 | 163.20 | 163.60 | 161.54 | -0.12% | 568,458 |
| Jun 27, 2025 | 163.50 | 164.90 | 163.10 | 163.80 | 161.74 | 0.24% | 569,448 |
| Jun 26, 2025 | 165.20 | 166.10 | 163.20 | 163.40 | 161.34 | -1.09% | 459,670 |
| Jun 25, 2025 | 165.50 | 166.90 | 164.50 | 165.20 | 163.12 | -0.30% | 503,625 |
| Jun 24, 2025 | 167.80 | 168.30 | 165.60 | 165.70 | 163.62 | -0.54% | 489,112 |
| Jun 23, 2025 | 165.10 | 167.10 | 165.10 | 166.60 | 164.50 | 0.66% | 925,847 |
| Jun 20, 2025 | 164.60 | 166.20 | 163.90 | 165.50 | 163.42 | 0.67% | 2,440,363 |
| Jun 19, 2025 | 164.80 | 165.00 | 163.70 | 164.40 | 162.33 | -0.36% | 573,645 |
| Jun 18, 2025 | 164.20 | 165.50 | 164.20 | 165.00 | 162.92 | 0.67% | 468,111 |
| Jun 17, 2025 | 164.10 | 165.00 | 163.50 | 163.90 | 161.84 | -0.73% | 486,197 |
| Jun 16, 2025 | 164.70 | 165.50 | 163.80 | 165.10 | 163.02 | 0.18% | 516,864 |
| Jun 13, 2025 | 165.30 | 165.30 | 164.10 | 164.80 | 162.73 | -0.54% | 467,578 |
| Jun 12, 2025 | 165.60 | 166.20 | 164.30 | 165.70 | 163.62 | -0.18% | 511,169 |
| Jun 11, 2025 | 166.00 | 167.30 | 165.40 | 166.00 | 163.91 | -0.48% | 648,785 |
| Jun 10, 2025 | 168.00 | 168.50 | 166.60 | 166.80 | 164.70 | -1.01% | 692,591 |
| Jun 6, 2025 | 168.40 | 169.30 | 168.10 | 168.50 | 166.38 | 0.12% | 450,367 |
| Jun 4, 2025 | 167.20 | 168.30 | 166.60 | 168.30 | 166.18 | 0.78% | 744,017 |
| Jun 3, 2025 | 170.00 | 170.00 | 166.80 | 167.00 | 164.90 | -1.36% | 652,971 |
| Jun 2, 2025 | 169.20 | 169.70 | 166.40 | 169.30 | 167.17 | 0.30% | 1,026,467 |
| May 28, 2025 | 172.40 | 172.40 | 168.80 | 168.80 | 166.68 | -2.09% | 2,110,855 |
| May 27, 2025 | 173.70 | 173.80 | 171.40 | 172.40 | 170.23 | -0.52% | 427,943 |