Canada markets open in 4 hours 23 minutes

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
18.66+0.15 (+0.81%)
As of 10:30AM CEST. Market open.
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202218.6218.6618.6218.6618.66-
Oct 04, 202218.1818.6518.1818.5118.51-
Oct 03, 202217.4018.0417.4018.0418.04-
Sept 30, 202217.3518.0217.3517.4217.42-
Sept 29, 202218.2318.2317.4717.4717.47-
Sept 28, 202218.6018.6018.0918.2018.20-
Sept 27, 202218.7419.0018.7418.9418.94-
Sept 26, 202218.9418.9618.6518.6718.67-
Sept 23, 202219.2419.2918.9819.1319.13-
Sept 22, 202219.2919.4519.2919.3319.33-
Sept 21, 202218.8118.9918.8118.9918.99-
Sept 20, 202219.3719.5119.1519.1519.15-
Sept 19, 202219.3719.3718.8019.0819.08-
Sept 16, 202219.8019.8019.8019.8019.80-
Sept 15, 202220.3020.3020.3020.3020.30-
Sept 14, 202220.3220.3220.3220.3220.32-
Sept 13, 202220.3620.5820.3620.5820.585
Sept 12, 202220.4220.4220.4220.4220.42-
Sept 09, 202220.1220.5820.0820.4420.44-
Sept 08, 202220.2620.4419.9719.9719.97-
Sept 07, 202220.1020.2820.0020.1820.18-
Sept 06, 202220.5620.6620.4820.5020.50-
Sept 05, 202220.1020.5020.0420.5020.50-
Sept 02, 202220.3420.4220.1620.4220.42-
Sept 01, 202219.9120.2619.9120.2620.26-
Aug 31, 202220.4620.5220.2020.2020.20-
Aug 30, 202220.5620.9220.5620.6820.68-
Aug 29, 202220.6421.0220.5620.7220.72-
Aug 26, 202221.6621.6621.2221.3021.30-
Aug 25, 202221.5821.7421.5021.6421.64-
Aug 24, 202221.0221.5021.0221.5021.50-
Aug 23, 202220.8221.0620.8021.0621.06-
Aug 22, 202220.8020.9820.7820.7820.78-
Aug 19, 202220.6021.0020.5021.0021.00-
Aug 18, 202220.5020.7020.4820.6220.62-
Aug 17, 202220.8620.8620.4220.5020.50-
Aug 16, 202220.4420.7620.4420.6620.66-
Aug 15, 202220.3820.4820.3020.4020.40-
Aug 12, 202220.3620.5820.3020.3020.30-
Aug 11, 202220.6420.7420.4620.5420.54-
Aug 10, 202220.3420.5420.3420.5420.54-
Aug 09, 202220.3220.5020.1620.4620.46-
Aug 08, 202220.3020.4220.2220.3220.32-
Aug 05, 202220.1620.1620.1620.1620.16-
Aug 04, 202220.1420.1420.1420.1420.14-
Aug 03, 202220.0420.0420.0420.0420.04-
Aug 02, 202219.8719.8719.8719.8719.87-
Aug 01, 202220.1820.1820.1820.1820.18-
Jul 29, 202220.0420.3620.0420.3620.36-
Jul 28, 202220.1420.3220.1220.1220.12-
Jul 27, 202219.9819.9819.9819.9819.98-
Jul 26, 202219.8319.8319.8319.8319.83-
Jul 25, 202219.7319.7319.7319.7319.73-
Jul 22, 202219.5219.8519.5219.6519.65-
Jul 21, 202219.6019.6019.3719.5419.54-
Jul 20, 202219.7219.9019.6419.6419.64-
Jul 19, 202219.3019.4319.2419.4119.41-
Jul 18, 202219.3319.4319.1319.2319.23-
Jul 15, 202219.8119.8719.2219.2219.22-
Jul 14, 202220.1220.2419.5919.5919.59-
Jul 13, 202220.3820.3820.1020.1820.18-
Jul 12, 202219.9120.6419.9120.6420.64-
Jul 11, 202219.5820.0619.5820.0620.06-
Jul 08, 202219.8520.1219.8219.8219.82-
Jul 07, 202219.7119.9019.5919.8819.88-
Jul 06, 202218.8919.7518.8919.4819.48-
Jul 05, 202220.5420.5419.2519.2519.25-
Jul 04, 202219.9020.4219.8320.4220.42-
Jul 01, 202219.1219.8519.1219.8519.85-
Jun 30, 202218.4619.3618.4619.2719.27-
Jun 29, 202218.6418.7118.5618.6518.65-
Jun 28, 202218.2618.7918.2618.7818.78-
Jun 27, 202218.0318.2918.0318.2918.29-
Jun 24, 202217.7418.0317.6817.9817.98-
Jun 23, 202217.5417.7317.5017.5817.58-
Jun 22, 202218.2218.2217.6417.6417.64-
Jun 21, 202218.6518.8018.6518.6818.68-
Jun 20, 202218.5618.7218.5618.6918.6969
Jun 17, 202218.5218.8418.5218.7218.72-
Jun 16, 202219.0319.1518.7118.7118.71-
Jun 15, 202218.5119.1418.5119.0219.02-
Jun 14, 202218.6918.9018.5318.5318.53-
Jun 13, 202218.8218.9618.5018.5418.54-
Jun 10, 202219.3619.5319.2219.2219.22-
Jun 09, 202219.5619.7519.4819.6019.60-
Jun 08, 202219.5519.7219.5319.7019.7053
Jun 07, 202219.9119.9119.4419.4719.47-
Jun 06, 202219.9320.1219.7919.7919.79-
Jun 03, 202219.9319.9319.4519.7719.77-
Jun 02, 202219.6219.8119.5519.7319.73-
Jun 01, 202220.3220.3219.7019.7019.70-
May 31, 202220.1820.1819.9920.1020.10-
May 30, 202220.4020.4020.0820.2620.26-
May 27, 202219.9519.9519.9519.9519.95-
May 26, 202219.5619.7319.5619.7319.73-
May 25, 202219.7020.0819.6219.7319.73-
May 24, 202219.6319.8219.5819.8219.82-
May 23, 202219.5119.9519.5019.6219.62-
May 20, 202219.1119.5519.1119.5519.55-
May 19, 202219.3019.3518.9418.9418.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...