Canada markets open in 1 hour 33 minutes

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
17.06+0.07 (+0.41%)
As of 12:58PM CET. Market open.
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 202316.8917.0616.8817.0617.06-
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-
Nov 01, 202218.5118.6918.4818.6218.62-
Oct 31, 202218.4218.6318.2918.6318.63-
Oct 28, 202218.1618.6618.1618.5518.555
Oct 27, 202218.3618.3818.0818.3818.38-
Oct 26, 202218.2518.3918.2318.3318.33-
Oct 25, 202218.4718.5918.1318.2818.28-
Oct 24, 202218.2718.5217.9618.3918.39-
Oct 21, 202218.0518.3118.0218.2318.23-
Oct 20, 202218.6618.6618.2618.2618.26-
Oct 19, 202218.0918.6218.0918.6018.60-
Oct 18, 202218.4818.4818.1018.1018.10-
Oct 17, 202217.7918.3017.7918.3018.30-
Oct 14, 202218.1018.1618.0218.0718.07-
Oct 13, 202217.9018.2817.5517.7217.72-
Oct 12, 202217.9918.1017.9118.0218.02-
Oct 11, 202218.0818.0817.9018.0318.03-
Oct 10, 202217.7318.3317.7318.3318.33-
Oct 07, 202218.0118.1817.9917.9917.99-
Oct 06, 202218.7118.7818.3818.3918.39-
Oct 05, 202218.6218.7618.3718.3718.37-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...