UK markets open in 5 hours 14 minutes
NIKKEI 225
29,427.20 +211.68 (+0.72%) HANG SENG
26,124.41 +337.20 (+1.31%) CRUDE OIL
82.70 -0.26 (-0.31%) GOLD FUTURES
1,772.30 +1.80 (+0.10%) DOW
35,457.31 +198.70 (+0.56%) BTC-GBP
46,313.94 +1,341.59 (+2.98%)
Glunz & Jensen Holding A/S (GJ.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
77.50-1.00 (-1.27%)
At close: 3:50PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | 73.00 | 77.50 | 73.00 | 77.50 | 77.50 | 58 |
| 18 Oct 2021 | 70.50 | 78.50 | 70.50 | 78.50 | 78.50 | 2,046 |
| 15 Oct 2021 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 256 |
| 14 Oct 2021 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 200 |
| 13 Oct 2021 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 12 Oct 2021 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 11 Oct 2021 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 1,500 |
| 08 Oct 2021 | 67.00 | 71.50 | 67.00 | 71.50 | 71.50 | 3,290 |
| 07 Oct 2021 | 70.00 | 70.50 | 69.50 | 69.50 | 69.50 | 930 |
| 06 Oct 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 05 Oct 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 04 Oct 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 01 Oct 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 30 Sept 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1,099 |
| 29 Sept 2021 | 70.00 | 76.50 | 70.00 | 74.50 | 74.50 | 1,819 |
| 28 Sept 2021 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 277 |
| 27 Sept 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 24 Sept 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3 |
| 23 Sept 2021 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 22 Sept 2021 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 10 |
| 21 Sept 2021 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4 |
| 20 Sept 2021 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 76 |
| 17 Sept 2021 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 34 |
| 16 Sept 2021 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 95 |
| 15 Sept 2021 | 73.00 | 73.00 | 72.50 | 73.00 | 73.00 | 925 |
| 14 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 13 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 164 |
| 10 Sept 2021 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 09 Sept 2021 | 73.00 | 77.00 | 72.50 | 73.50 | 73.50 | 822 |
| 08 Sept 2021 | 72.50 | 76.00 | 72.50 | 76.00 | 76.00 | 210 |
| 07 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 06 Sept 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 03 Sept 2021 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 357 |
| 02 Sept 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 458 |
| 01 Sept 2021 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 278 |
| 31 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 397 |
| 30 Aug 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 603 |
| 27 Aug 2021 | 75.50 | 77.50 | 75.50 | 75.50 | 75.50 | 210 |
| 26 Aug 2021 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 18 |
| 25 Aug 2021 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 120 |
| 24 Aug 2021 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 190 |
| 23 Aug 2021 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 124 |
| 20 Aug 2021 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 65 |
| 19 Aug 2021 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 200 |
| 18 Aug 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 17 Aug 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 75 |
| 16 Aug 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 30 |
| 13 Aug 2021 | 73.50 | 75.50 | 72.00 | 72.00 | 72.00 | 275 |
| 12 Aug 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 200 |
| 11 Aug 2021 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 100 |
| 10 Aug 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1,035 |
| 09 Aug 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 530 |
| 06 Aug 2021 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 445 |
| 05 Aug 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 150 |
| 04 Aug 2021 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 391 |
| 03 Aug 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 650 |
| 02 Aug 2021 | 75.50 | 75.50 | 71.00 | 73.00 | 73.00 | 1,851 |
| 30 Jul 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 33 |
| 29 Jul 2021 | 77.50 | 78.00 | 75.00 | 78.00 | 78.00 | 805 |
| 28 Jul 2021 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 240 |
| 27 Jul 2021 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 5 |
| 26 Jul 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 100 |
| 23 Jul 2021 | 79.00 | 79.50 | 77.50 | 77.50 | 77.50 | 1,472 |
| 22 Jul 2021 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 21 Jul 2021 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3 |
| 20 Jul 2021 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | 520 |
| 19 Jul 2021 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 16 Jul 2021 | 78.00 | 80.00 | 77.50 | 80.00 | 80.00 | 250 |
| 15 Jul 2021 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 263 |
| 14 Jul 2021 | 80.50 | 84.50 | 80.50 | 84.00 | 84.00 | 312 |
| 13 Jul 2021 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 364 |
| 12 Jul 2021 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1,179 |
| 09 Jul 2021 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 08 Jul 2021 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 40 |
| 07 Jul 2021 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 230 |
| 06 Jul 2021 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 27 |
| 05 Jul 2021 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 02 Jul 2021 | 79.50 | 79.50 | 78.00 | 79.50 | 79.50 | 1,166 |
| 01 Jul 2021 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 2,378 |
| 30 Jun 2021 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 180 |
| 29 Jun 2021 | 79.00 | 80.00 | 77.50 | 80.00 | 80.00 | 118 |
| 28 Jun 2021 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 371 |
| 25 Jun 2021 | 79.50 | 82.00 | 79.00 | 80.00 | 80.00 | 6,609 |
| 24 Jun 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 23 Jun 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 22 Jun 2021 | 79.00 | 80.00 | 75.50 | 76.00 | 76.00 | 414 |
| 21 Jun 2021 | 75.00 | 78.00 | 75.00 | 76.50 | 76.50 | 4,841 |
| 18 Jun 2021 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 562 |
| 17 Jun 2021 | 77.00 | 78.00 | 75.50 | 78.00 | 78.00 | 7,980 |
| 16 Jun 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,568 |
| 15 Jun 2021 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 8,655 |
| 14 Jun 2021 | 74.50 | 75.00 | 69.50 | 75.00 | 75.00 | 8,384 |
| 11 Jun 2021 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 424 |
| 10 Jun 2021 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2,996 |
| 09 Jun 2021 | 67.50 | 72.00 | 67.50 | 70.00 | 70.00 | 3,632 |
| 08 Jun 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 07 Jun 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 Jun 2021 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 120 |
| 03 Jun 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 95 |
| 02 Jun 2021 | 67.50 | 68.50 | 67.50 | 67.50 | 67.50 | 422 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
