Gjensidige Forsikring ASA (XGJ.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 60 |
| Jul 02, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Jul 01, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Jun 28, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Jun 27, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Jun 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jun 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jun 24, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| Jun 21, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| Jun 20, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| Jun 19, 2024 | 16.64 | 17.12 | 16.64 | 17.12 | 17.12 | 60 |
| Jun 18, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Jun 17, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Jun 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| Jun 13, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Jun 12, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jun 11, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jun 10, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jun 07, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jun 06, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jun 05, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jun 04, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jun 03, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| May 31, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| May 30, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| May 29, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| May 28, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| May 27, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| May 24, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| May 23, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| May 22, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| May 21, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| May 20, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| May 17, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| May 16, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| May 15, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| May 14, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| May 13, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| May 10, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| May 09, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| May 08, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| May 07, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| May 06, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| May 03, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| May 02, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Apr 30, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Apr 29, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Apr 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Apr 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Apr 24, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Apr 23, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Apr 22, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 19, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Apr 18, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Apr 17, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 16, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 15, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 12, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 11, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 10, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 09, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 08, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 05, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Apr 04, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Apr 03, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Apr 02, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Mar 28, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Mar 27, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Mar 26, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Mar 25, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Mar 22, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Mar 21, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Mar 21, 2024 | 8.75 Dividend | |||||
| Mar 20, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 5.73 | - |
| Mar 19, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 5.73 | - |
| Mar 18, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 5.77 | - |
| Mar 15, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 5.87 | - |
| Mar 14, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 5.93 | - |
| Mar 13, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 5.88 | - |
| Mar 12, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 5.81 | - |
| Mar 11, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| Mar 08, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| Mar 07, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| Mar 06, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| Mar 05, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| Mar 04, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 5.85 | - |
| Mar 01, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
| Feb 29, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 5.86 | - |
| Feb 28, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 5.90 | - |
| Feb 27, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 5.93 | - |
| Feb 26, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 5.98 | - |
| Feb 23, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| Feb 22, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| Feb 21, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| Feb 20, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| Feb 19, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| Feb 16, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 5.92 | - |
| Feb 15, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
| Feb 14, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
| Feb 13, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.