Canada markets closed

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
15.10+0.06 (+0.40%)
At close: 03:46PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 22, 202413.7514.0413.7513.9913.99-
Apr 19, 202413.6813.8913.6813.7613.76-
Apr 18, 202413.8513.8613.8013.8013.80-
Apr 17, 202413.9614.0013.8713.9113.91-
Apr 16, 202414.1514.1513.9413.9413.94-
Apr 15, 202413.8114.0113.7713.9913.99-
Apr 12, 202413.8514.0913.8314.0914.09-
Apr 11, 202414.1314.1313.9613.9913.99-
Apr 10, 202413.7314.1913.7314.1314.13-
Apr 09, 202413.8413.9513.8413.8713.87-
Apr 08, 202413.7613.8213.7613.8213.82-
Apr 05, 202413.6513.9013.6513.7813.78-
Apr 04, 202413.6813.8513.6813.7413.74-
Apr 03, 202413.1513.8213.1513.7613.76-
Apr 02, 202413.2513.4513.2413.2413.24-
Mar 28, 202413.4613.4613.3013.3213.32-
Mar 27, 202413.4813.5413.4213.4513.45-
Mar 26, 202413.5213.5813.5213.5413.54-
Mar 25, 202413.3213.4113.3213.3913.39-
Mar 22, 202413.5913.6413.3113.4013.40-
Mar 21, 202413.7013.7813.7013.7013.70-
Mar 21, 20248.75 Dividend
Mar 20, 202414.3814.4614.3514.365.61-
Mar 19, 202414.2614.4214.2614.395.62-
Mar 18, 202414.4414.5114.4114.435.64-
Mar 15, 202414.7314.7314.5214.585.70-
Mar 14, 202415.0815.0814.7614.765.77-
Mar 13, 202414.8315.0114.8315.015.86-
Mar 12, 202414.6514.9514.6514.865.81-
Mar 11, 202414.6714.8414.6714.795.78-
Mar 08, 202414.7514.8214.7514.815.79-
Mar 07, 202414.5514.8214.5514.745.76-
Mar 06, 202414.4514.6214.4514.625.71-
Mar 05, 202414.5914.6414.5014.615.71-
Mar 04, 202414.8714.9014.7814.785.77-
Mar 01, 202414.4814.8614.4814.835.79-
Feb 29, 202414.5514.6914.5514.695.74-
Feb 28, 202414.6414.7414.6414.685.74-
Feb 27, 202414.8814.8914.7914.805.78-
Feb 26, 202415.0115.0214.8314.935.83-
Feb 23, 202415.0815.0814.8315.085.89-
Feb 22, 202415.0315.2515.0315.125.91-
Feb 21, 202414.9215.2214.9215.135.91-
Feb 20, 202415.1115.1215.0215.025.87-
Feb 19, 202415.1615.2015.1215.195.93-
Feb 16, 202414.9315.2514.9315.195.93-
Feb 15, 202414.5715.0014.5714.955.84-
Feb 14, 202414.8714.9914.8414.975.85-
Feb 13, 202414.8514.9614.8514.915.82-
Feb 12, 202414.5814.8814.5814.825.79-
Feb 09, 202414.5814.7214.5814.665.73-
Feb 08, 202414.6314.7814.6314.665.73-
Feb 07, 202414.8714.8914.7014.785.77-
Feb 06, 202414.7114.8314.7114.835.79-
Feb 05, 202414.8514.8914.7914.795.78500
Feb 02, 202414.6914.9314.6914.935.83-
Feb 01, 202414.6814.8014.6814.765.77-
Jan 31, 202414.8314.9814.8214.935.83-
Jan 30, 202415.1115.1114.8914.905.82-
Jan 29, 202414.8915.0614.8915.055.88-
Jan 26, 202415.1815.2915.1615.165.92-
Jan 25, 202415.2615.2615.1115.165.92-
Jan 24, 202415.4015.4014.8415.406.02-
Jan 23, 202415.6115.6315.5415.596.09-
Jan 22, 202415.6215.8015.6215.716.14-
Jan 19, 202415.5715.7515.5715.696.13-
Jan 18, 202415.6415.6415.4915.556.07-
Jan 17, 202415.5715.6115.5515.556.07-
Jan 16, 202415.7915.7915.6315.736.15-
Jan 15, 202415.9915.9915.9115.916.22-
Jan 12, 202415.9416.0515.9416.046.27-
Jan 11, 202415.9916.0115.8015.806.17-
Jan 10, 202415.8316.1015.8316.106.29-
Jan 09, 202415.8416.0615.8415.936.22-
Jan 08, 202416.1116.1115.8315.996.25-
Jan 05, 202416.1316.2216.1316.226.34-
Jan 04, 202416.3416.3416.1416.146.31-
Jan 03, 202416.1016.1916.1016.196.32-
Jan 02, 202415.9115.9115.9115.916.22-
Dec 29, 202316.0516.4216.0516.426.41-
Dec 28, 202316.0816.1416.0816.106.29-
Dec 27, 202315.9615.9615.9615.966.24-
Dec 22, 202315.8015.8015.8015.806.17-
Dec 21, 202315.9015.9015.9015.906.21-
Dec 20, 202316.1316.1316.1316.136.30-
Dec 19, 202316.2616.2616.2616.266.35-
Dec 18, 202316.3016.3016.3016.306.37-
Dec 15, 202316.2816.3716.2516.366.39-
Dec 14, 202316.2116.2116.2116.216.33-
Dec 13, 202315.8615.9615.7615.926.22-
Dec 12, 202315.6115.9115.6115.756.15-
Dec 11, 202315.5115.6815.4815.556.07-
Dec 08, 202315.4515.6715.4515.676.12-
Dec 07, 202315.4315.4815.4315.466.04-
Dec 06, 202315.5115.6115.5115.536.07-
Dec 05, 202315.4115.7015.4115.616.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...