XGJ.SG - Gjensidige Forsikring ASA

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202315.2815.5115.2815.5115.51-
Jun 08, 202315.1615.2515.1315.1315.13-
Jun 07, 202315.0215.3015.0215.2015.20-
Jun 06, 202315.3815.3815.1215.1415.14-
Jun 05, 202315.4915.5015.3715.4015.40-
Jun 02, 202315.0115.4415.0115.4415.44-
Jun 01, 2023------
May 31, 202315.1315.5315.1315.5315.53-
May 30, 202315.1815.4215.1815.3415.34-
May 29, 202315.2415.2615.1815.1815.18-
May 26, 202315.2415.4215.2415.4215.42-
May 25, 202315.6115.6115.4315.4315.43-
May 24, 202315.4315.5515.3715.5315.53-
May 23, 2023------
May 22, 202315.5815.6315.4815.4815.48-
May 19, 202315.4115.6715.4115.5215.52-
May 18, 202315.5915.6215.5115.5115.51-
May 17, 202315.4115.4115.3415.3815.38-
May 16, 202315.6415.7415.5815.6415.64-
May 15, 202315.5615.6515.5615.6515.65-
May 12, 202315.3815.5715.3815.5015.50-
May 11, 202315.6115.6915.4915.4915.49-
May 10, 202315.5115.7115.5115.6515.65-
May 09, 202315.7815.7815.5715.5915.59-
May 08, 202315.5815.7815.5815.7815.78-
May 05, 202315.4515.4515.4515.4515.45-
May 04, 202315.3515.3515.3515.3515.35-
May 03, 202315.0715.0715.0715.0715.07-
May 02, 202315.6415.6415.6415.6415.64-
Apr 28, 202315.1015.1015.1015.1015.10-
Apr 27, 202315.1715.1715.1715.1715.17-
Apr 26, 202315.3915.4515.2915.2915.29-
Apr 25, 202315.5215.5215.4115.4115.41-
Apr 24, 202315.2515.5315.1615.5315.53-
Apr 21, 202315.3115.3215.1715.1715.17-
Apr 20, 202315.2115.4115.2115.3115.31-
Apr 19, 202315.3715.4515.2915.2915.29-
Apr 18, 202315.5215.5715.5015.5115.51-
Apr 17, 202315.7415.7515.5015.5015.50-
Apr 14, 202315.8115.9315.7315.7315.73-
Apr 13, 202315.3716.0215.3715.7015.70100
Apr 12, 202315.2815.4715.2515.4715.47-
Apr 11, 2023------
Apr 06, 202315.0115.0614.9014.9014.90-
Apr 05, 202314.9915.1214.9915.0315.03-
Apr 04, 202315.0215.2715.0215.2515.25-
Apr 03, 202315.0115.1815.0115.1815.18-
Mar 31, 202314.7415.0114.7414.9814.98-
Mar 30, 202314.7514.9114.7514.8114.81-
Mar 29, 202314.7214.8414.7014.8414.84-
Mar 28, 202314.8014.9214.5514.6314.63-
Mar 27, 202314.6914.9014.6914.8014.80-
Mar 24, 202314.9515.0714.6314.7414.74-
Mar 24, 20238.25 Dividend
Mar 23, 202315.6915.8015.6315.807.55-
Mar 22, 202315.6315.7515.5915.697.50-
Mar 21, 202315.5115.9615.5015.937.61-
Mar 20, 202315.1115.4414.9615.437.37-
Mar 17, 202315.4015.6715.1915.267.29-
Mar 16, 202315.3215.4115.0815.227.27-
Mar 15, 202315.8915.9815.3715.377.34-
Mar 14, 202315.7416.0515.7416.057.67-
Mar 13, 202316.1816.1815.7815.847.57-
Mar 10, 202316.0916.3116.0916.267.77-
Mar 09, 202316.2916.4216.2916.387.83-
Mar 08, 202316.2016.4016.2016.357.81-
Mar 07, 202316.3816.5116.3816.457.86-
Mar 06, 202316.6316.6416.3716.377.82-
Mar 03, 202316.7316.7516.5916.607.93-
Mar 02, 202316.5816.7616.5816.758.00-
Mar 01, 202316.7916.9516.7416.748.00-
Feb 28, 202316.5316.7416.5316.748.00-
Feb 27, 202316.6216.7716.5316.537.90-
Feb 24, 202316.5416.7116.5416.637.95-
Feb 23, 202316.4616.6616.4616.667.96-
Feb 22, 202316.5716.5916.4716.537.90-
Feb 21, 202316.5716.7016.5416.617.94-
Feb 20, 202316.5116.6316.4216.587.92-
Feb 17, 202316.6816.6816.6816.687.97-
Feb 16, 202316.9616.9616.9616.968.10-
Feb 15, 202316.7617.0316.7616.998.12-
Feb 14, 202317.0417.1016.8316.848.05-
Feb 13, 202316.9317.1116.9317.038.14-
Feb 10, 202316.7616.9716.7616.978.11-
Feb 09, 202316.8917.0616.8116.818.03-
Feb 08, 202316.7817.0516.7816.998.12-
Feb 07, 202316.8016.8016.4916.617.94-
Feb 06, 202316.5016.7816.5016.707.98-
Feb 03, 202316.6216.8116.5916.627.94-
Feb 02, 202316.4316.6816.4316.687.97-
Feb 01, 202316.4316.5916.4316.547.90-
Jan 31, 202316.5516.7216.4216.437.85-
Jan 30, 202316.4116.8716.4116.637.95-
Jan 27, 202316.6016.7016.5716.647.95-
Jan 26, 202316.6916.7116.5616.587.92-
Jan 25, 202317.4017.4016.5816.587.92-
Jan 24, 202317.5717.7317.5717.678.44-
Jan 23, 202317.5617.6317.5017.508.36-
Jan 20, 202317.3117.5417.3117.478.35-
Jan 19, 202317.3517.5317.3017.478.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...