UK markets closed
NIKKEI 225
27,548.00+159.80(+0.58%)HANG SENG
27,321.98-401.82(-1.45%)CRUDE OIL
72.30+0.23(+0.32%)GOLD FUTURES
1,801.30-0.50(-0.03%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
25,103.52+284.69(+1.15%)
Glunz & Jensen Holding A/S (GJ.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
77.50-2.50 (-3.12%)
At close: 4:21PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Jun 2021 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 31 May 2021 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 739 |
| 28 May 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 27 May 2021 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 11 |
| 26 May 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 511 |
| 25 May 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 60 |
| 21 May 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 20 May 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 19 May 2021 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,257 |
| 18 May 2021 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 17 May 2021 | 68.00 | 69.00 | 64.50 | 64.50 | 64.50 | 1,373 |
| 12 May 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 18 |
| 11 May 2021 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | 358 |
| 10 May 2021 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | 2,275 |
| 07 May 2021 | 65.50 | 68.00 | 65.50 | 66.50 | 66.50 | 578 |
| 06 May 2021 | 68.00 | 68.00 | 65.50 | 65.50 | 65.50 | 26 |
| 05 May 2021 | 66.00 | 68.00 | 64.50 | 66.50 | 66.50 | 1,549 |
| 04 May 2021 | 63.00 | 70.00 | 63.00 | 66.50 | 66.50 | 10,071 |
| 03 May 2021 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 3,604 |
| 29 Apr 2021 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 72 |
| 28 Apr 2021 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,452 |
| 27 Apr 2021 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | 358 |
| 26 Apr 2021 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1,071 |
| 23 Apr 2021 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 29 |
| 22 Apr 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 21 Apr 2021 | 64.50 | 64.50 | 63.50 | 64.00 | 64.00 | 358 |
| 20 Apr 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 454 |
| 19 Apr 2021 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 16 Apr 2021 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 257 |
| 15 Apr 2021 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 342 |
| 14 Apr 2021 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 81 |
| 13 Apr 2021 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1,020 |
| 12 Apr 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 4 |
| 09 Apr 2021 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 132 |
| 08 Apr 2021 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 1,509 |
| 07 Apr 2021 | 66.50 | 66.50 | 65.50 | 66.50 | 66.50 | 409 |
| 06 Apr 2021 | 65.00 | 66.50 | 60.00 | 66.50 | 66.50 | 1,750 |
| 31 Mar 2021 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 414 |
| 30 Mar 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 29 Mar 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 Mar 2021 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | 947 |
| 25 Mar 2021 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 829 |
| 24 Mar 2021 | 64.00 | 65.50 | 62.50 | 65.00 | 65.00 | 4,793 |
| 23 Mar 2021 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 20,785 |
| 22 Mar 2021 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | 1,377 |
| 19 Mar 2021 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 158 |
| 18 Mar 2021 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 17 Mar 2021 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | 1,687 |
| 16 Mar 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 157 |
| 15 Mar 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 255 |
| 12 Mar 2021 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 1,238 |
| 11 Mar 2021 | 63.50 | 63.50 | 62.00 | 63.50 | 63.50 | 1,336 |
| 10 Mar 2021 | 60.50 | 62.50 | 60.50 | 62.50 | 62.50 | 13,702 |
| 09 Mar 2021 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 120 |
| 08 Mar 2021 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 861 |
| 05 Mar 2021 | 60.00 | 61.50 | 59.50 | 61.50 | 61.50 | 1,627 |
| 04 Mar 2021 | 64.00 | 64.00 | 59.50 | 59.50 | 59.50 | 665 |
| 03 Mar 2021 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,191 |
| 02 Mar 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 01 Mar 2021 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,428 |
| 26 Feb 2021 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 4,616 |
| 25 Feb 2021 | 57.50 | 58.50 | 57.00 | 58.00 | 58.00 | 2,267 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
