UK markets open in 4 hours 53 minutes

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

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
73.00-2.00 (-2.67%)
At close: 12:40PM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202273.0073.0073.0073.0073.004
27 Sept 202275.0075.0075.0075.0075.00332
26 Sept 202273.5073.5073.0073.0073.00877
23 Sept 202274.0074.0074.0074.0074.00-
22 Sept 202274.0074.0074.0074.0074.00107
21 Sept 202273.5073.5073.5073.5073.50-
20 Sept 202278.0078.0073.5073.5073.505,490
19 Sept 202278.5078.5078.5078.5078.50-
16 Sept 202278.5078.5078.5078.5078.50-
15 Sept 202278.5078.5078.5078.5078.5030
14 Sept 202278.0078.0078.0078.0078.00-
13 Sept 202278.0078.0078.0078.0078.002,050
12 Sept 202280.5080.5080.5080.5080.50-
09 Sept 202280.5080.5080.5080.5080.50-
08 Sept 202280.5080.5080.5080.5080.50-
07 Sept 202280.5080.5080.5080.5080.5021
06 Sept 202278.0078.0078.0078.0078.005
05 Sept 202278.0078.0078.0078.0078.00-
02 Sept 202278.0078.0078.0078.0078.002,445
01 Sept 202280.5080.5078.0078.0078.001,274
31 Aug 202280.0080.0080.0080.0080.009
30 Aug 202280.5080.5080.0080.0080.0069
29 Aug 202280.5080.5080.0080.0080.002,000
26 Aug 202282.0082.0080.0082.0082.001,248
25 Aug 202282.5082.5082.5082.5082.50-
24 Aug 202281.0082.5081.0082.5082.5061
23 Aug 202280.5080.5080.0080.0080.005,030
22 Aug 202280.5080.5080.5080.5080.50119
19 Aug 202280.5080.5080.5080.5080.50-
18 Aug 202280.5080.5080.5080.5080.50-
17 Aug 202282.0082.0080.5080.5080.50135
16 Aug 202280.0080.0080.0080.0080.00-
15 Aug 202280.0080.0080.0080.0080.00-
12 Aug 202280.0080.0080.0080.0080.001,096
11 Aug 202280.5080.5080.0080.5080.50501
10 Aug 202283.0083.0083.0083.0083.00-
09 Aug 202283.0083.0083.0083.0083.00-
08 Aug 202283.0083.0083.0083.0083.0020
05 Aug 202280.5080.5080.5080.5080.50-
04 Aug 202280.5080.5080.5080.5080.50-
03 Aug 202280.5080.5080.5080.5080.50-
02 Aug 202280.5080.5080.5080.5080.501
01 Aug 202280.5080.5080.5080.5080.50201
29 Jul 202281.0082.0081.0082.0082.00595
28 Jul 202281.0081.0081.0081.0081.001,288
27 Jul 202280.0080.0080.0080.0080.00-
26 Jul 202280.0080.0080.0080.0080.00-
25 Jul 202280.0080.0080.0080.0080.0019
22 Jul 202280.5082.0080.5082.0082.00989
21 Jul 202277.5077.5077.5077.5077.50-
20 Jul 202277.5077.5077.5077.5077.50-
19 Jul 202277.5077.5077.5077.5077.50-
18 Jul 202277.5077.5077.5077.5077.50160
15 Jul 202277.5077.5077.5077.5077.50-
14 Jul 202277.5077.5077.5077.5077.50-
13 Jul 202277.5077.5077.5077.5077.50-
12 Jul 202277.5077.5077.5077.5077.50-
11 Jul 202277.5077.5077.5077.5077.50-
08 Jul 202277.5077.5077.5077.5077.50-
07 Jul 202277.5077.5077.5077.5077.50-
06 Jul 202279.5079.5077.5077.5077.501,802
05 Jul 202278.5078.5078.5078.5078.5032
04 Jul 202284.0084.0078.5078.5078.501,690
01 Jul 202284.0084.0084.0084.0084.0010
30 Jun 202283.5083.5083.5083.5083.50-
29 Jun 202283.5083.5083.5083.5083.50119
28 Jun 202283.5083.5083.5083.5083.502
27 Jun 202283.5083.5083.5083.5083.50430
24 Jun 202282.5082.5082.5082.5082.50-
23 Jun 202282.5082.5082.5082.5082.50-
22 Jun 202282.5082.5082.5082.5082.50-
21 Jun 202282.5082.5082.5082.5082.50-
20 Jun 202282.5082.5082.5082.5082.5012
17 Jun 202278.5083.0077.5083.0083.00677
16 Jun 202283.5083.5077.5077.5077.50594
15 Jun 202280.0081.5080.0081.5081.50555
14 Jun 202280.0080.0080.0080.0080.002
13 Jun 202280.0081.5080.0081.5081.501,780
10 Jun 202280.0080.0080.0080.0080.002,000
09 Jun 202281.5081.5081.5081.5081.5010
08 Jun 202279.0084.0079.0082.5082.5014,873
07 Jun 202277.5077.5077.5077.5077.50915
03 Jun 202279.0079.0077.5077.5077.50808
02 Jun 202277.5077.5077.5077.5077.5015
01 Jun 202277.5077.5077.5077.5077.50-
31 May 202277.5077.5077.5077.5077.50510
30 May 202277.5077.5077.5077.5077.50-
25 May 202277.5077.5077.5077.5077.50-
24 May 202277.5077.5077.5077.5077.50-
23 May 202278.0078.0077.5077.5077.50700
20 May 202274.5074.5074.5074.5074.50-
19 May 202276.0076.0074.5074.5074.50333
18 May 202276.0076.0076.0076.0076.00229
17 May 202276.0076.0076.0076.0076.00-
16 May 202276.0076.0076.0076.0076.0029
12 May 202277.5077.5077.0077.0077.00269
11 May 202277.0077.0077.0077.0077.0025
10 May 202277.0077.0077.0077.0077.0027
09 May 202279.5079.5079.5079.5079.50-
06 May 202279.5079.5079.5079.5079.502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...