Canada markets close in 4 hours 39 minutes

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
16.02+0.11 (+0.69%)
As of 04:15PM CEST. Market open.
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 202415.8316.2115.8316.0216.02-
Sept 09, 202415.8815.9615.8415.9115.91-
Sept 06, 202416.0216.0215.8316.0216.02-
Sept 05, 202415.7116.1415.7116.1116.11-
Sept 04, 202415.6215.7515.5215.7515.75-
Sept 03, 202415.7515.8815.7515.8015.80-
Sept 02, 202415.9115.9715.8815.8815.88-
Aug 30, 202415.7416.0315.7415.9615.96-
Aug 29, 202415.5915.8815.5915.8615.86-
Aug 28, 202415.4915.5715.4915.5615.56-
Aug 27, 202415.4815.5015.4215.4215.42-
Aug 26, 202415.4815.6215.4815.5315.53-
Aug 23, 202415.4015.4815.3915.4815.48-
Aug 22, 202415.5715.5815.2715.4015.40-
Aug 21, 202415.5415.6715.5415.6315.63-
Aug 20, 202415.6715.6715.6415.6415.64-
Aug 19, 202415.4415.6115.4415.6115.61-
Aug 16, 202415.6515.6515.4715.5215.52-
Aug 15, 202415.3115.7415.3115.7215.72-
Aug 14, 202415.2915.5115.2915.4915.49-
Aug 13, 202415.2415.4815.2415.3715.37-
Aug 12, 202415.2015.4715.2015.4515.45-
Aug 09, 202415.0715.3315.0715.1815.18-
Aug 08, 202415.0515.1515.0415.1515.15-
Aug 07, 202414.6615.1214.6615.1215.12-
Aug 06, 202414.5214.8114.5214.5414.54-
Aug 05, 202414.8014.8014.4814.6414.64-
Aug 02, 202415.4115.4114.9914.9914.99-
Aug 01, 202415.5715.6515.5215.6415.64-
Jul 31, 202415.2415.6615.2415.6515.65-
Jul 30, 202415.0815.1815.0515.1615.16-
Jul 29, 202414.7315.1414.7315.1415.14-
Jul 26, 202414.7915.0214.7914.8714.87-
Jul 25, 202414.7914.8514.5314.8514.85-
Jul 24, 202414.9514.9914.9414.9814.98-
Jul 23, 202415.0715.0815.0115.0415.04-
Jul 22, 202415.1015.1015.0115.0415.04-
Jul 19, 202415.4415.4415.1715.1715.17-
Jul 18, 202415.4715.6315.4715.6215.62-
Jul 17, 202415.3615.4615.2915.4515.45-
Jul 16, 202415.4615.4615.0815.2415.24-
Jul 15, 202415.8115.8115.5415.6115.61-
Jul 12, 202416.9516.9516.7616.8016.80-
Jul 11, 202416.6717.0716.6717.0517.05-
Jul 10, 202416.9416.9416.7316.7916.79-
Jul 09, 202416.8716.9916.8616.9916.99-
Jul 08, 202416.9116.9116.8216.8616.86-
Jul 05, 202416.8017.0516.7716.7716.77-
Jul 04, 202416.7216.9816.7216.9416.94-
Jul 03, 202416.6516.7816.6516.7816.78-
Jul 02, 202416.7316.8716.6316.7316.73-
Jul 01, 202416.5016.7716.5016.7716.77-
Jun 28, 202416.6516.7516.5716.6616.66-
Jun 27, 202416.7216.7716.6716.6816.68-
Jun 26, 202416.9617.0616.7316.7316.73-
Jun 25, 202416.9917.1416.9917.0817.08-
Jun 24, 202416.9517.0816.9517.0517.05-
Jun 21, 202417.0117.0116.9816.9816.98-
Jun 20, 202417.0217.0917.0017.0817.08-
Jun 19, 202416.7617.0116.7617.0017.00-
Jun 18, 202416.4216.6116.4216.6116.61-
Jun 17, 202416.4916.6116.4016.4816.48-
Jun 14, 202416.2116.5216.2116.5116.51-
Jun 13, 202416.1516.3016.1516.3016.30-
Jun 12, 202415.7616.2415.7616.2416.24-
Jun 11, 202416.0416.0415.9015.9015.90-
Jun 10, 202415.8716.0015.8715.9615.96-
Jun 07, 202416.0016.0515.9415.9915.99-
Jun 06, 202415.8716.0215.8716.0016.00-
Jun 05, 202415.7616.1015.7616.1016.10-
Jun 04, 202415.8815.8815.7015.7315.73-
Jun 03, 202415.9916.1715.9316.0016.00-
May 31, 202415.8316.1315.8316.1316.13-
May 30, 202415.7916.0215.7915.9315.93-
May 29, 202416.0116.1015.8615.8615.86-
May 28, 202416.1416.1416.0216.0216.02-
May 27, 202415.8816.0115.8816.0116.01-
May 24, 202415.7615.9115.7615.9115.91-
May 23, 202415.8515.9215.7415.8815.88-
May 22, 202415.4415.7715.4415.7115.71-
May 21, 202415.5515.6015.4915.5515.55-
May 20, 202415.6815.6815.0915.1115.11-
May 17, 202415.6415.6415.2715.3215.32-
May 16, 202415.7615.8415.7615.8415.84-
May 15, 202415.6615.8515.6615.7015.70-
May 14, 202415.8515.8615.7015.7015.70-
May 13, 202415.9015.9015.8115.8815.88-
May 10, 202415.7415.9615.7415.9315.93-
May 09, 202415.6115.6615.5915.6615.66-
May 08, 202415.1715.6915.1715.6915.69-
May 07, 202415.5815.6415.3415.3415.34-
May 06, 202415.2715.5715.2715.5415.54-
May 03, 202415.1215.3315.0115.3015.30-
May 02, 202414.9415.1414.8915.0415.04-
Apr 30, 202414.8515.0214.8514.9714.97250
Apr 29, 202415.0015.0714.9314.9614.96-
Apr 26, 202414.9815.2614.9815.1015.10-
Apr 25, 202414.1215.0414.1215.0415.04-
Apr 24, 202414.1714.2714.1414.1414.14-
Apr 23, 202413.9914.2213.9914.2214.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...