Canada markets closed

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
15.67+0.21 (+1.36%)
At close: 04:39PM CET
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202315.4515.6715.4515.6715.67-
Dec 07, 202315.4315.4815.4315.4615.46-
Dec 06, 202315.5115.6115.5115.5315.53-
Dec 05, 202315.4115.7015.4115.6115.61-
Dec 04, 202315.6715.7215.6115.6115.61-
Dec 01, 202315.3615.5315.3615.4915.49-
Nov 30, 202315.5015.5915.4215.4515.45-
Nov 29, 202315.4215.4915.4215.4915.49-
Nov 28, 202315.5215.5715.4115.4115.41-
Nov 27, 202315.5215.5615.4415.5315.53-
Nov 24, 202315.4215.5515.4215.5515.55-
Nov 23, 202315.2315.5315.2315.4515.45-
Nov 22, 202315.0115.3615.0115.3615.36-
Nov 21, 202315.0015.1315.0015.1315.13-
Nov 20, 202314.9115.0514.9115.0515.0570
Nov 17, 202314.7314.7314.7314.7314.73-
Nov 16, 202314.9314.9314.9314.9314.93-
Nov 15, 202314.6114.9714.6114.9714.97-
Nov 14, 202314.3114.5914.2614.5914.59-
Nov 13, 202314.2314.2314.1614.1914.19-
Nov 10, 202314.1314.2814.1314.1814.18-
Nov 09, 202314.0614.2314.0414.1714.17-
Nov 08, 202313.9214.1313.9114.1014.10-
Nov 07, 202313.9414.0713.8913.9913.99-
Nov 06, 202313.9914.1113.9614.0514.05-
Nov 03, 202314.0314.0613.9513.9513.95-
Nov 02, 202314.2114.2814.0514.0514.05-
Nov 01, 202314.1414.1914.0914.1714.17-
Oct 31, 202313.8614.1213.8614.0714.07-
Oct 30, 202313.9114.0513.9013.9013.90-
Oct 27, 202314.0214.0313.8513.8813.88-
Oct 26, 202313.7113.9713.7113.9613.96-
Oct 25, 202313.6413.8213.6413.7713.77-
Oct 24, 202313.4313.8113.4313.7613.76-
Oct 23, 202314.0914.0913.4313.4313.43-
Oct 20, 202313.2214.1913.2214.0814.08-
Oct 19, 202313.6513.6713.3313.3313.33-
Oct 18, 202313.6013.7513.6013.7413.74-
Oct 17, 202313.5813.5913.5213.5513.55-
Oct 16, 202313.6313.6413.6113.6413.64-
Oct 13, 202313.4813.7513.4813.6513.65-
Oct 12, 202313.5413.7113.5413.7013.70-
Oct 11, 202313.7213.7913.6913.6913.69-
Oct 10, 202313.6413.8313.6413.7213.72-
Oct 09, 202313.4913.7313.4913.6613.66-
Oct 06, 202313.2613.6013.2613.4613.46-
Oct 05, 202313.1013.3213.1013.3213.32-
Oct 04, 202313.4613.4813.2813.4813.48-
Oct 03, 202313.6213.6613.4813.5013.50-
Oct 02, 202313.8213.9613.7113.7513.75-
Sept 29, 202313.7613.9913.7613.8713.87-
Sept 28, 202313.6813.7813.6813.6813.68-
Sept 27, 202313.8513.8513.7013.7013.70-
Sept 26, 202313.8213.8213.6813.8113.81-
Sept 25, 202313.8913.9813.7913.8713.87-
Sept 22, 202313.9214.0313.9214.0014.00-
Sept 21, 202314.0914.1613.9414.0214.02-
Sept 20, 202314.3014.3014.1814.2814.28-
Sept 19, 202314.2414.4114.2414.3314.33-
Sept 18, 202314.5314.5314.2014.2014.20-
Sept 15, 202314.3114.3114.3114.3114.31-
Sept 14, 202313.9513.9513.9513.9513.95-
Sept 13, 202313.9913.9913.9913.9913.99-
Sept 12, 202314.3214.3214.3214.3214.32-
Sept 11, 202313.9913.9913.9913.9913.99-
Sept 08, 202313.8914.1113.8914.0514.05-
Sept 07, 202313.9214.0013.8413.8413.84-
Sept 06, 202314.1414.1413.9714.0114.01-
Sept 05, 202314.0614.2914.0014.2914.29-
Sept 04, 202314.1114.2514.1114.1514.15-
Sept 01, 202314.3214.3214.0814.0814.08-
Aug 31, 202314.0714.3714.0714.3014.30-
Aug 30, 202314.0614.2214.0614.2014.20-
Aug 29, 202313.8013.9513.7613.9113.91-
Aug 28, 202313.7613.8313.6313.7713.77-
Aug 25, 202313.5013.9413.5013.9413.94-
Aug 24, 202313.9113.9113.5213.5213.52-
Aug 23, 202313.6713.7713.6413.7713.77-
Aug 22, 202313.5613.7613.5613.6513.65-
Aug 21, 202313.5613.5913.4813.4913.49-
Aug 18, 202313.6313.7413.4913.5513.551,000
Aug 17, 202313.6213.8513.6213.8013.80-
Aug 16, 202313.5913.8113.5913.7313.73-
Aug 15, 202314.0814.0813.8013.8013.80200
Aug 14, 202313.8514.0413.8514.0014.00-
Aug 11, 202313.7113.9513.7113.9413.94-
Aug 10, 202313.7413.9713.6613.9713.97-
Aug 09, 202313.6113.7713.6113.7213.72-
Aug 08, 202313.8113.8113.4913.4913.49300
Aug 07, 2023------
Aug 04, 202314.1814.1814.1114.1814.18-
Aug 03, 202314.1914.1914.0114.0414.04-
Aug 02, 202314.1914.3614.1914.2714.27-
Aug 01, 202314.2714.3214.1914.1914.19-
Jul 31, 202314.0714.3714.0714.2914.29-
Jul 28, 202314.3214.3214.2414.2514.25-
Jul 27, 202314.0814.0814.0814.0814.08-
Jul 26, 202314.1514.1514.1514.1514.15-
Jul 25, 202314.2714.3114.2714.3114.31-
Jul 24, 202314.2514.2514.2514.2514.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...