UK markets close in 30 minutes

Glunz & Jensen Holding A/S (GJ.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
73.00+2.50 (+3.55%)
At close: 10:25AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202470.5073.0070.5073.0073.00221
22 May 202470.5070.5070.5070.5070.50-
21 May 202470.5070.5070.5070.5070.50-
17 May 202470.5070.5070.5070.5070.50112
16 May 202468.5073.5068.5073.5073.501,848
15 May 202472.5073.5069.0070.0070.003,184
14 May 202472.5072.5072.5072.5072.50-
13 May 202469.0072.5068.5072.5072.50387
08 May 202474.5074.5074.5074.5074.50-
07 May 202474.5074.5074.5074.5074.50-
06 May 202474.5074.5074.5074.5074.50-
03 May 202474.5074.5074.5074.5074.50-
02 May 202474.5074.5074.5074.5074.505
01 May 202474.5074.5074.5074.5074.50-
30 Apr 202474.5074.5074.5074.5074.504
29 Apr 202468.5075.5068.5075.5075.50503
26 Apr 202472.0072.0072.0072.0072.00-
25 Apr 202472.0072.0072.0072.0072.00158
24 Apr 202472.5073.0072.5073.0073.00500
23 Apr 202468.5071.0068.5071.0071.00460
22 Apr 202471.5071.5071.5071.5071.50-
19 Apr 202471.5071.5071.5071.5071.50-
18 Apr 202471.5071.5071.5071.5071.50-
17 Apr 202471.5071.5071.5071.5071.50-
16 Apr 202471.5071.5071.5071.5071.50-
15 Apr 202471.5071.5071.5071.5071.50-
12 Apr 202471.5071.5071.5071.5071.50109
11 Apr 202471.5071.5071.5071.5071.50-
10 Apr 202471.5071.5071.5071.5071.50-
09 Apr 202471.5071.5071.5071.5071.50-
08 Apr 202471.5071.5071.5071.5071.50420
05 Apr 202471.5071.5071.5071.5071.50616
04 Apr 202468.5071.5068.5071.5071.50557
03 Apr 202468.0068.0068.0068.0068.00132
02 Apr 202471.5071.5071.5071.5071.50-
27 Mar 202471.5071.5071.5071.5071.50200
26 Mar 202472.0072.0072.0072.0072.00-
25 Mar 202472.0072.0072.0072.0072.00277
22 Mar 202470.0070.5070.0070.5070.50400
21 Mar 202468.0068.0068.0068.0068.0019
20 Mar 202468.0068.0068.0068.0068.00-
19 Mar 202468.0068.0068.0068.0068.00-
18 Mar 202468.0068.0068.0068.0068.00-
15 Mar 202468.0068.0068.0068.0068.00125
14 Mar 202468.0068.0068.0068.0068.00-
13 Mar 202468.0068.0068.0068.0068.00-
12 Mar 202468.5068.5068.0068.0068.00100
11 Mar 202468.0068.0068.0068.0068.0050
08 Mar 202469.0069.0069.0069.0069.00150
07 Mar 202469.0069.0069.0069.0069.00320
06 Mar 202468.5068.5068.5068.5068.50-
05 Mar 202468.5068.5068.5068.5068.50100
04 Mar 202468.0068.0068.0068.0068.00-
01 Mar 202468.0068.0068.0068.0068.00-
29 Feb 202468.0068.0068.0068.0068.003,078
28 Feb 202468.0068.0068.0068.0068.0010
27 Feb 202470.5070.5070.5070.5070.50-
26 Feb 202470.5070.5070.5070.5070.50-
23 Feb 202468.0070.5068.0070.5070.50501
22 Feb 202470.0070.0070.0070.0070.00-
21 Feb 202470.0070.0070.0070.0070.00-
20 Feb 202470.0070.0070.0070.0070.003
19 Feb 202468.0068.0068.0068.0068.00-
16 Feb 202468.0068.0068.0068.0068.00-
15 Feb 202468.5068.5068.0068.0068.00313
14 Feb 202467.5067.5067.5067.5067.50-
13 Feb 202467.5067.5067.5067.5067.50-
12 Feb 202468.0068.0067.5067.5067.50225
09 Feb 202471.0071.0071.0071.0071.00-
08 Feb 202471.0071.0071.0071.0071.00-
07 Feb 202471.0071.0071.0071.0071.0011
06 Feb 202470.5070.5070.5070.5070.5015
05 Feb 202471.0071.0071.0071.0071.00424
02 Feb 202470.5070.5070.5070.5070.5020
01 Feb 202470.5070.5070.5070.5070.502
31 Jan 202470.5071.0070.5071.0071.001,057
30 Jan 202471.5071.5071.5071.5071.5095
29 Jan 202469.0069.0069.0069.0069.00-
26 Jan 202469.0069.0069.0069.0069.00279
25 Jan 202467.0067.0067.0067.0067.00-
24 Jan 202467.0067.0067.0067.0067.0015
23 Jan 202469.0069.0069.0069.0069.00-
22 Jan 202469.0069.0069.0069.0069.00-
19 Jan 202469.5069.5069.0069.0069.0065
18 Jan 202469.5069.5069.0069.0069.006,269
17 Jan 202469.5069.5069.0069.0069.00246
16 Jan 202469.0069.0069.0069.0069.001,000
15 Jan 202469.0069.0069.0069.0069.00-
12 Jan 202469.0069.0069.0069.0069.00-
11 Jan 202469.0069.0069.0069.0069.00135
10 Jan 202469.0069.0069.0069.0069.00-
09 Jan 202469.0069.0069.0069.0069.00-
08 Jan 202469.0069.0069.0069.0069.00-
05 Jan 202469.0069.0069.0069.0069.00-
04 Jan 202469.0069.0069.0069.0069.002
03 Jan 202469.0069.0069.0069.0069.00721
02 Jan 202471.0071.0071.0071.0071.00140
29 Dec 202371.5071.5071.5071.5071.50-
28 Dec 202371.5071.5071.5071.5071.5019
27 Dec 202369.0069.0069.0069.0069.002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...