Gabriel Holding A/S (GABR.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 09:02AM CEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 4 |
| 30 Apr 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 47 |
| 29 Apr 2024 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 55 |
| 26 Apr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 85 |
| 25 Apr 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 59 |
| 24 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 135 |
| 23 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 4 |
| 22 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 19 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 28 |
| 18 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 25 |
| 17 Apr 2024 | 254.00 | 266.00 | 254.00 | 264.00 | 264.00 | 259 |
| 16 Apr 2024 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | 672 |
| 15 Apr 2024 | 258.00 | 298.00 | 258.00 | 270.00 | 270.00 | 1,941 |
| 12 Apr 2024 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 632 |
| 11 Apr 2024 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 235 |
| 10 Apr 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 260 |
| 09 Apr 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 115 |
| 08 Apr 2024 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 145 |
| 05 Apr 2024 | 248.00 | 256.00 | 246.00 | 246.00 | 246.00 | 433 |
| 04 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 300 |
| 03 Apr 2024 | 254.00 | 256.00 | 242.00 | 256.00 | 256.00 | 660 |
| 02 Apr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 47 |
| 27 Mar 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 111 |
| 26 Mar 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 41 |
| 25 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 7 |
| 22 Mar 2024 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 173 |
| 21 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 59 |
| 20 Mar 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 367 |
| 19 Mar 2024 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 88 |
| 18 Mar 2024 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 341 |
| 15 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 232 |
| 14 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 157 |
| 13 Mar 2024 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 475 |
| 12 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 100 |
| 11 Mar 2024 | 258.00 | 264.00 | 256.00 | 256.00 | 256.00 | 598 |
| 08 Mar 2024 | 260.00 | 266.00 | 256.00 | 264.00 | 264.00 | 450 |
| 07 Mar 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 543 |
| 06 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 05 Mar 2024 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 472 |
| 04 Mar 2024 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 740 |
| 01 Mar 2024 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 536 |
| 29 Feb 2024 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 165 |
| 28 Feb 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 474 |
| 27 Feb 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 315 |
| 26 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 23 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 22 Feb 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 540 |
| 21 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 45 |
| 20 Feb 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 179 |
| 19 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 58 |
| 16 Feb 2024 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 572 |
| 15 Feb 2024 | 254.00 | 266.00 | 252.00 | 260.00 | 260.00 | 384 |
| 14 Feb 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 338 |
| 13 Feb 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 207 |
| 12 Feb 2024 | 252.00 | 262.00 | 252.00 | 262.00 | 262.00 | 1,144 |
| 09 Feb 2024 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | 1,105 |
| 08 Feb 2024 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 361 |
| 07 Feb 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 38 |
| 06 Feb 2024 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 342 |
| 05 Feb 2024 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | 357 |
| 02 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 01 Feb 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 297 |
| 31 Jan 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 605 |
| 30 Jan 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 125 |
| 29 Jan 2024 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 420 |
| 26 Jan 2024 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 686 |
| 25 Jan 2024 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 208 |
| 24 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 413 |
| 23 Jan 2024 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | 344 |
| 22 Jan 2024 | 248.00 | 252.00 | 248.00 | 248.00 | 248.00 | 1,386 |
| 19 Jan 2024 | 254.00 | 254.00 | 246.00 | 254.00 | 254.00 | 1,098 |
| 18 Jan 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 99 |
| 17 Jan 2024 | 260.00 | 260.00 | 246.00 | 256.00 | 256.00 | 870 |
| 16 Jan 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 185 |
| 15 Jan 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 473 |
| 12 Jan 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 139 |
| 11 Jan 2024 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | 343 |
| 10 Jan 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 537 |
| 09 Jan 2024 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 318 |
| 08 Jan 2024 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 1,643 |
| 05 Jan 2024 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | 598 |
| 04 Jan 2024 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 765 |
| 03 Jan 2024 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 814 |
| 02 Jan 2024 | 268.00 | 278.00 | 266.00 | 266.00 | 266.00 | 1,098 |
| 29 Dec 2023 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 318 |
| 28 Dec 2023 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 441 |
| 27 Dec 2023 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 613 |
| 22 Dec 2023 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 178 |
| 21 Dec 2023 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | 2,060 |
| 20 Dec 2023 | 280.00 | 282.00 | 266.00 | 272.00 | 272.00 | 1,360 |
| 19 Dec 2023 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 421 |
| 18 Dec 2023 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 350 |
| 15 Dec 2023 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | 1,369 |
| 14 Dec 2023 | 294.00 | 300.00 | 286.00 | 290.00 | 290.00 | 1,375 |
| 13 Dec 2023 | 290.00 | 304.00 | 290.00 | 296.00 | 296.00 | 721 |
| 12 Dec 2023 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 445 |
| 11 Dec 2023 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 378 |
| 08 Dec 2023 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 228 |
| 07 Dec 2023 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1 |
| 06 Dec 2023 | 316.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.