UK markets open in 5 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202173.0077.5073.0077.5077.5058
18 Oct 202170.5078.5070.5078.5078.502,046
15 Oct 202170.5070.5070.5070.5070.50256
14 Oct 202170.5070.5070.0070.0070.00200
13 Oct 202172.0072.0072.0072.0072.00-
12 Oct 202172.0072.0072.0072.0072.00-
11 Oct 202172.5072.5072.0072.0072.001,500
08 Oct 202167.0071.5067.0071.5071.503,290
07 Oct 202170.0070.5069.5069.5069.50930
06 Oct 202174.0074.0074.0074.0074.00-
05 Oct 202174.0074.0074.0074.0074.00-
04 Oct 202174.0074.0074.0074.0074.00-
01 Oct 202174.0074.0074.0074.0074.00-
30 Sept 202174.0074.0074.0074.0074.001,099
29 Sept 202170.0076.5070.0074.5074.501,819
28 Sept 202170.5070.5070.0070.0070.00277
27 Sept 202170.0070.0070.0070.0070.00-
24 Sept 202170.0070.0070.0070.0070.003
23 Sept 202174.5074.5074.5074.5074.50-
22 Sept 202174.5074.5074.5074.5074.5010
21 Sept 202174.5074.5074.5074.5074.504
20 Sept 202171.0071.0071.0071.0071.0076
17 Sept 202170.5070.5070.5070.5070.5034
16 Sept 202171.0071.0071.0071.0071.0095
15 Sept 202173.0073.0072.5073.0073.00925
14 Sept 202175.0075.0075.0075.0075.00-
13 Sept 202175.0075.0075.0075.0075.00164
10 Sept 202173.5073.5073.5073.5073.50-
09 Sept 202173.0077.0072.5073.5073.50822
08 Sept 202172.5076.0072.5076.0076.00210
07 Sept 202175.0075.0075.0075.0075.00-
06 Sept 202175.0075.0075.0075.0075.00-
03 Sept 202174.0075.0074.0075.0075.00357
02 Sept 202174.0074.0074.0074.0074.00458
01 Sept 202173.5073.5073.5073.5073.50278
31 Aug 202175.0075.0075.0075.0075.00397
30 Aug 202175.0075.0075.0075.0075.00603
27 Aug 202175.5077.5075.5075.5075.50210
26 Aug 202173.5073.5073.5073.5073.5018
25 Aug 202172.0072.0072.0072.0072.00120
24 Aug 202170.0072.0070.0072.0072.00190
23 Aug 202170.5070.5070.5070.5070.50124
20 Aug 202170.5070.5070.5070.5070.5065
19 Aug 202172.0072.0072.0072.0072.00200
18 Aug 202173.0073.0073.0073.0073.00-
17 Aug 202173.0073.0073.0073.0073.0075
16 Aug 202171.5071.5071.5071.5071.5030
13 Aug 202173.5075.5072.0072.0072.00275
12 Aug 202174.0074.0074.0074.0074.00200
11 Aug 202173.5073.5073.5073.5073.50100
10 Aug 202174.0074.0074.0074.0074.001,035
09 Aug 202174.0074.0074.0074.0074.00530
06 Aug 202175.5075.5075.0075.0075.00445
05 Aug 202175.5075.5075.5075.5075.50150
04 Aug 202174.5075.0074.5075.0075.00391
03 Aug 202174.0074.0074.0074.0074.00650
02 Aug 202175.5075.5071.0073.0073.001,851
30 Jul 202175.5075.5075.5075.5075.5033
29 Jul 202177.5078.0075.0078.0078.00805
28 Jul 202177.5077.5077.5077.5077.50240
27 Jul 202177.5077.5077.5077.5077.505
26 Jul 202178.0078.0078.0078.0078.00100
23 Jul 202179.0079.5077.5077.5077.501,472
22 Jul 202180.0080.0080.0080.0080.00-
21 Jul 202180.0080.0080.0080.0080.003
20 Jul 202178.0078.0077.5077.5077.50520
19 Jul 202180.0080.0080.0080.0080.00-
16 Jul 202178.0080.0077.5080.0080.00250
15 Jul 202180.0080.0080.0080.0080.00263
14 Jul 202180.5084.5080.5084.0084.00312
13 Jul 202180.5080.5080.5080.5080.50364
12 Jul 202179.0080.0078.0080.0080.001,179
09 Jul 202178.5078.5078.5078.5078.50-
08 Jul 202179.0079.0078.5078.5078.5040
07 Jul 202179.5079.5079.5079.5079.50230
06 Jul 202178.5079.5078.5079.5079.5027
05 Jul 202179.5079.5079.5079.5079.50-
02 Jul 202179.5079.5078.0079.5079.501,166
01 Jul 202177.5080.0077.5080.0080.002,378
30 Jun 202177.5080.0077.5080.0080.00180
29 Jun 202179.0080.0077.5080.0080.00118
28 Jun 202181.0081.0081.0081.0081.00371
25 Jun 202179.5082.0079.0080.0080.006,609
24 Jun 202176.0076.0076.0076.0076.00-
23 Jun 202176.0076.0076.0076.0076.00-
22 Jun 202179.0080.0075.5076.0076.00414
21 Jun 202175.0078.0075.0076.5076.504,841
18 Jun 202178.0078.0075.0075.0075.00562
17 Jun 202177.0078.0075.5078.0078.007,980
16 Jun 202177.0077.0077.0077.0077.001,568
15 Jun 202175.0077.0075.0077.0077.008,655
14 Jun 202174.5075.0069.5075.0075.008,384
11 Jun 202172.0073.0072.0073.0073.00424
10 Jun 202170.0072.0070.0072.0072.002,996
09 Jun 202167.5072.0067.5070.0070.003,632
08 Jun 202167.0067.0067.0067.0067.00-
07 Jun 202167.0067.0067.0067.0067.00-
04 Jun 202166.0067.0066.0067.0067.00120
03 Jun 202166.0066.0066.0066.0066.0095
02 Jun 202167.5068.5067.5067.5067.50422
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...