Genmab A/S (GE9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:25PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 275.00 | 275.00 | 268.00 | 270.10 | 270.10 | 20 |
| 03 May 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 02 May 2024 | 261.50 | 264.10 | 261.50 | 263.30 | 263.30 | - |
| 30 Apr 2024 | 269.80 | 269.80 | 260.00 | 260.60 | 260.60 | - |
| 29 Apr 2024 | 263.10 | 264.60 | 263.10 | 263.50 | 263.50 | - |
| 26 Apr 2024 | 257.20 | 262.30 | 257.20 | 262.30 | 262.30 | - |
| 25 Apr 2024 | 264.30 | 264.30 | 255.30 | 255.30 | 255.30 | 20 |
| 24 Apr 2024 | 266.40 | 267.40 | 266.40 | 266.60 | 266.60 | 40 |
| 23 Apr 2024 | 270.50 | 273.10 | 270.20 | 270.20 | 270.20 | 20 |
| 22 Apr 2024 | 270.30 | 270.30 | 268.20 | 268.20 | 268.20 | - |
| 19 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 18 Apr 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | - |
| 17 Apr 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
| 16 Apr 2024 | 276.30 | 276.30 | 276.20 | 276.20 | 276.20 | - |
| 15 Apr 2024 | 276.50 | 279.60 | 274.30 | 274.30 | 274.30 | - |
| 12 Apr 2024 | 274.80 | 281.50 | 274.80 | 281.00 | 281.00 | 17 |
| 11 Apr 2024 | 277.60 | 277.60 | 276.50 | 276.50 | 276.50 | - |
| 10 Apr 2024 | 275.70 | 275.70 | 271.50 | 271.50 | 271.50 | - |
| 09 Apr 2024 | 273.30 | 277.00 | 272.30 | 273.80 | 273.80 | 19 |
| 08 Apr 2024 | 273.80 | 274.90 | 273.80 | 274.90 | 274.90 | - |
| 05 Apr 2024 | 275.20 | 275.20 | 275.10 | 275.10 | 275.10 | - |
| 04 Apr 2024 | 269.90 | 277.70 | 269.90 | 277.50 | 277.50 | - |
| 03 Apr 2024 | 274.80 | 280.10 | 270.20 | 272.70 | 272.70 | 10 |
| 02 Apr 2024 | 277.30 | 283.10 | 277.30 | 280.30 | 280.30 | - |
| 28 Mar 2024 | 280.10 | 280.60 | 277.10 | 277.10 | 277.10 | - |
| 27 Mar 2024 | 283.60 | 285.10 | 280.00 | 282.80 | 282.80 | 12 |
| 26 Mar 2024 | 275.90 | 283.00 | 275.90 | 283.00 | 283.00 | - |
| 25 Mar 2024 | 275.80 | 277.10 | 275.80 | 275.80 | 275.80 | - |
| 22 Mar 2024 | 269.80 | 274.80 | 269.80 | 274.80 | 274.80 | - |
| 21 Mar 2024 | 269.80 | 273.80 | 269.80 | 272.20 | 272.20 | - |
| 20 Mar 2024 | 271.10 | 272.30 | 269.80 | 272.10 | 272.10 | - |
| 19 Mar 2024 | 271.70 | 273.50 | 268.80 | 268.80 | 268.80 | - |
| 18 Mar 2024 | 274.20 | 277.10 | 273.90 | 273.90 | 273.90 | 40 |
| 15 Mar 2024 | 276.80 | 280.50 | 276.80 | 280.40 | 280.40 | 60 |
| 14 Mar 2024 | 285.30 | 285.30 | 282.70 | 282.70 | 282.70 | - |
| 13 Mar 2024 | 286.50 | 286.50 | 284.00 | 285.00 | 285.00 | - |
| 12 Mar 2024 | 289.70 | 289.70 | 284.70 | 284.70 | 284.70 | - |
| 11 Mar 2024 | 277.60 | 285.60 | 277.10 | 285.60 | 285.60 | - |
| 08 Mar 2024 | 267.60 | 271.90 | 267.60 | 271.90 | 271.90 | 2 |
| 07 Mar 2024 | 263.50 | 268.10 | 263.50 | 268.10 | 268.10 | - |
| 06 Mar 2024 | 264.10 | 267.00 | 264.10 | 267.00 | 267.00 | - |
| 05 Mar 2024 | 261.90 | 266.80 | 261.90 | 263.80 | 263.80 | - |
| 04 Mar 2024 | 268.90 | 268.90 | 264.70 | 264.90 | 264.90 | - |
| 01 Mar 2024 | 266.90 | 266.90 | 259.10 | 264.10 | 264.10 | - |
| 29 Feb 2024 | 255.30 | 257.10 | 255.30 | 256.90 | 256.90 | - |
| 28 Feb 2024 | 266.50 | 266.50 | 262.40 | 262.40 | 262.40 | - |
| 27 Feb 2024 | 268.70 | 268.70 | 266.80 | 267.00 | 267.00 | - |
| 26 Feb 2024 | 267.20 | 270.20 | 267.20 | 270.20 | 270.20 | - |
| 23 Feb 2024 | 267.20 | 267.80 | 267.20 | 267.80 | 267.80 | - |
| 22 Feb 2024 | 267.80 | 267.80 | 266.50 | 266.50 | 266.50 | - |
| 21 Feb 2024 | 266.80 | 266.80 | 263.70 | 263.90 | 263.90 | - |
| 20 Feb 2024 | 272.10 | 272.10 | 265.10 | 265.10 | 265.10 | - |
| 19 Feb 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| 16 Feb 2024 | 262.80 | 267.50 | 262.80 | 267.50 | 267.50 | - |
| 15 Feb 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
| 14 Feb 2024 | 248.70 | 251.80 | 248.10 | 251.80 | 251.80 | 79 |
| 13 Feb 2024 | 253.70 | 253.70 | 247.10 | 247.10 | 247.10 | 4 |
| 12 Feb 2024 | 257.40 | 259.10 | 257.40 | 259.10 | 259.10 | 35 |
| 09 Feb 2024 | 256.60 | 256.60 | 255.80 | 256.20 | 256.20 | - |
| 08 Feb 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
| 07 Feb 2024 | 260.30 | 260.80 | 260.30 | 260.30 | 260.30 | - |
| 06 Feb 2024 | 256.60 | 260.60 | 255.90 | 260.60 | 260.60 | - |
| 05 Feb 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| 02 Feb 2024 | 260.40 | 260.40 | 254.70 | 255.30 | 255.30 | - |
| 01 Feb 2024 | 253.90 | 256.70 | 253.90 | 256.70 | 256.70 | - |
| 31 Jan 2024 | 257.90 | 257.90 | 256.70 | 257.10 | 257.10 | - |
| 30 Jan 2024 | 259.00 | 261.70 | 259.00 | 261.70 | 261.70 | - |
| 29 Jan 2024 | 256.00 | 256.00 | 255.00 | 255.20 | 255.20 | 3 |
| 26 Jan 2024 | 258.50 | 258.50 | 258.20 | 258.20 | 258.20 | - |
| 25 Jan 2024 | 253.90 | 255.50 | 253.90 | 255.10 | 255.10 | - |
| 24 Jan 2024 | 258.00 | 258.00 | 254.40 | 254.40 | 254.40 | - |
| 23 Jan 2024 | 261.70 | 263.90 | 261.10 | 261.40 | 261.40 | - |
| 22 Jan 2024 | 259.70 | 263.50 | 258.60 | 261.60 | 261.60 | 31 |
| 19 Jan 2024 | 262.80 | 264.70 | 262.20 | 262.20 | 262.20 | 10 |
| 18 Jan 2024 | 265.90 | 265.90 | 265.50 | 265.50 | 265.50 | - |
| 17 Jan 2024 | 271.50 | 271.50 | 267.90 | 267.90 | 267.90 | - |
| 16 Jan 2024 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | - |
| 15 Jan 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
| 12 Jan 2024 | 289.10 | 289.10 | 287.70 | 288.90 | 288.90 | - |
| 11 Jan 2024 | 295.20 | 295.20 | 284.70 | 284.70 | 284.70 | - |
| 10 Jan 2024 | 294.90 | 294.90 | 293.90 | 293.90 | 293.90 | - |
| 09 Jan 2024 | 296.20 | 296.90 | 293.20 | 295.60 | 295.60 | 150 |
| 08 Jan 2024 | 287.60 | 291.40 | 287.60 | 291.30 | 291.30 | - |
| 05 Jan 2024 | 289.10 | 289.10 | 287.90 | 288.70 | 288.70 | - |
| 04 Jan 2024 | 284.80 | 289.00 | 284.80 | 289.00 | 289.00 | - |
| 03 Jan 2024 | 294.80 | 294.80 | 287.70 | 287.70 | 287.70 | - |
| 02 Jan 2024 | 288.10 | 288.40 | 288.10 | 288.40 | 288.40 | 8 |
| 29 Dec 2023 | 285.60 | 288.40 | 285.60 | 287.80 | 287.80 | - |
| 28 Dec 2023 | 285.60 | 288.10 | 285.60 | 288.10 | 288.10 | - |
| 27 Dec 2023 | 285.10 | 290.70 | 285.10 | 288.00 | 288.00 | - |
| 22 Dec 2023 | 278.60 | 282.40 | 278.60 | 279.90 | 279.90 | - |
| 21 Dec 2023 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | - |
| 20 Dec 2023 | 286.70 | 286.70 | 283.20 | 283.20 | 283.20 | - |
| 19 Dec 2023 | 280.00 | 285.30 | 280.00 | 283.80 | 283.80 | 58 |
| 18 Dec 2023 | 281.70 | 284.00 | 281.70 | 283.30 | 283.30 | - |
| 15 Dec 2023 | 286.30 | 287.90 | 280.40 | 280.40 | 280.40 | - |
| 14 Dec 2023 | 292.00 | 294.00 | 292.00 | 293.60 | 293.60 | - |
| 13 Dec 2023 | 278.20 | 286.50 | 278.20 | 286.30 | 286.30 | - |
| 12 Dec 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 11 Dec 2023 | 299.70 | 303.70 | 297.40 | 297.40 | 297.40 | - |
| *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.