Canada Markets open in 2 hrs 10 mins

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
15.61-0.32 (-2.01%)
As of 11:20AM CET. Market open.
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202315.6315.7515.5915.6115.61-
Mar 21, 202315.5115.9615.5015.9315.93-
Mar 20, 202315.1115.4414.9615.4315.43-
Mar 17, 202315.4015.6715.1915.2615.26-
Mar 16, 202315.3215.4115.0815.2215.22-
Mar 15, 202315.8915.9815.3715.3715.37-
Mar 14, 202315.7416.0515.7416.0516.05-
Mar 13, 202316.1816.1815.7815.8415.84-
Mar 10, 202316.0916.3116.0916.2616.26-
Mar 09, 202316.2916.4216.2916.3816.38-
Mar 08, 202316.2016.4016.2016.3516.35-
Mar 07, 202316.3816.5116.3816.4516.45-
Mar 06, 202316.6316.6416.3716.3716.37-
Mar 03, 202316.7316.7516.5916.6016.60-
Mar 02, 202316.5816.7616.5816.7516.75-
Mar 01, 202316.7916.9516.7416.7416.74-
Feb 28, 202316.5316.7416.5316.7416.74-
Feb 27, 202316.6216.7716.5316.5316.53-
Feb 24, 202316.5416.7116.5416.6316.63-
Feb 23, 202316.4616.6616.4616.6616.66-
Feb 22, 202316.5716.5916.4716.5316.53-
Feb 21, 202316.5716.7016.5416.6116.61-
Feb 20, 202316.5116.6316.4216.5816.58-
Feb 17, 202316.6816.6816.6816.6816.68-
Feb 16, 202316.9616.9616.9616.9616.96-
Feb 15, 202316.7617.0316.7616.9916.99-
Feb 14, 202317.0417.1016.8316.8416.84-
Feb 13, 202316.9317.1116.9317.0317.03-
Feb 10, 202316.7616.9716.7616.9716.97-
Feb 09, 202316.8917.0616.8116.8116.81-
Feb 08, 202316.7817.0516.7816.9916.99-
Feb 07, 202316.8016.8016.4916.6116.61-
Feb 06, 202316.5016.7816.5016.7016.70-
Feb 03, 202316.6216.8116.5916.6216.62-
Feb 02, 202316.4316.6816.4316.6816.68-
Feb 01, 202316.4316.5916.4316.5416.54-
Jan 31, 202316.5516.7216.4216.4316.43-
Jan 30, 202316.4116.8716.4116.6316.63-
Jan 27, 202316.6016.7016.5716.6416.64-
Jan 26, 202316.6916.7116.5616.5816.58-
Jan 25, 202317.4017.4016.5816.5816.58-
Jan 24, 202317.5717.7317.5717.6717.67-
Jan 23, 202317.5617.6317.5017.5017.50-
Jan 20, 202317.3117.5417.3117.4717.47-
Jan 19, 202317.3517.5317.3017.4717.47-
Jan 18, 202317.6117.7017.3717.6817.68-
Jan 17, 202317.6017.7117.5117.5317.53-
Jan 16, 202317.8717.8717.6717.7017.70-
Jan 13, 202317.8717.9717.7917.8517.85-
Jan 12, 202317.8217.9817.8217.8717.87-
Jan 11, 202317.3917.8917.3917.6917.69-
Jan 10, 202317.5917.6117.4517.4517.45101
Jan 09, 202317.5417.7817.5217.7817.78-
Jan 06, 202317.1117.4117.0817.3117.31-
Jan 05, 202317.6717.7417.0017.0017.00-
Jan 04, 202317.7518.0117.7417.7517.75-
Jan 03, 202318.0618.4117.9417.9417.94-
Jan 02, 202318.2618.2618.1218.1218.12-
Dec 30, 202218.1218.1218.1218.1218.12-
Dec 29, 202218.0618.0618.0618.0618.06-
Dec 28, 202218.2918.2918.2518.2518.25-
Dec 27, 202218.2218.3218.2218.3218.32-
Dec 23, 202218.2118.2118.2118.2118.21-
Dec 22, 202218.2318.2318.2318.2318.23-
Dec 21, 202218.2118.3318.1718.2718.27-
Dec 20, 202218.0218.2818.0218.2118.21-
Dec 19, 202218.3218.3218.2718.3218.32-
Dec 16, 202217.9918.2817.8518.2818.28-
Dec 15, 202218.2618.5718.2318.2318.23-
Dec 14, 202218.3118.6118.3118.5218.52-
Dec 13, 202218.0118.5218.0118.5218.52-
Dec 12, 202218.1318.2517.9317.9317.93-
Dec 09, 202218.1618.3417.9618.3418.34-
Dec 08, 202218.1218.1318.0018.0918.09-
Dec 07, 202218.2118.3318.0518.1718.17-
Dec 06, 202218.2418.4218.2418.4218.42-
Dec 05, 202218.2818.5818.2818.5818.58-
Dec 02, 202218.4018.4018.4018.4018.40-
Dec 01, 202218.2718.2718.2718.2718.27-
Nov 30, 202217.9518.3517.9518.3518.35-
Nov 29, 202218.1018.1217.9618.1218.12-
Nov 28, 202218.3818.3818.3818.3818.38-
Nov 25, 202218.5618.5618.5618.5618.56-
Nov 24, 202218.4718.5718.4318.4918.49-
Nov 23, 202218.2618.4218.2618.4218.42-
Nov 22, 202217.6518.2617.6518.2318.23-
Nov 21, 202217.8617.9417.8217.8617.86-
Nov 18, 202218.0218.1417.9617.9617.96-
Nov 17, 202218.5918.5918.4718.4718.47-
Nov 16, 202218.4318.7318.4318.5118.51-
Nov 15, 202218.7018.9818.6518.6518.65-
Nov 14, 202218.5518.8818.5518.8818.88-
Nov 11, 202218.9218.9418.5818.5818.58-
Nov 10, 202218.2418.8118.2418.8118.81-
Nov 09, 202218.2318.5918.2318.5718.57-
Nov 08, 202218.2918.4418.1918.3618.36-
Nov 07, 202218.3818.5018.3218.3318.33-
Nov 04, 202218.1618.1618.1618.1618.16-
Nov 03, 202217.8017.8017.8017.8017.80-
Nov 02, 202218.2718.4618.0318.0318.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...