UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
01 Jun 202164.5064.5064.5064.5064.50-
31 May 202165.0065.0064.5064.5064.50739
28 May 202165.0065.0065.0065.0065.00-
27 May 202164.5065.0064.5065.0065.0011
26 May 202167.0067.0067.0067.0067.00511
25 May 202165.0065.0065.0065.0065.0060
21 May 202165.0065.0065.0065.0065.00-
20 May 202165.0065.0065.0065.0065.00-
19 May 202167.0067.0065.0065.0065.001,257
18 May 202164.5064.5064.5064.5064.50-
17 May 202168.0069.0064.5064.5064.501,373
12 May 202165.0065.0065.0065.0065.0018
11 May 202166.5066.5065.0065.0065.00358
10 May 202166.5068.5066.5068.5068.502,275
07 May 202165.5068.0065.5066.5066.50578
06 May 202168.0068.0065.5065.5065.5026
05 May 202166.0068.0064.5066.5066.501,549
04 May 202163.0070.0063.0066.5066.5010,071
03 May 202161.0061.5060.5061.5061.503,604
29 Apr 202161.5061.5061.5061.5061.5072
28 Apr 202161.0063.0061.0062.0062.002,452
27 Apr 202163.5063.5062.0062.0062.00358
26 Apr 202163.5063.5063.5063.5063.501,071
23 Apr 202163.5063.5063.5063.5063.5029
22 Apr 202164.0064.0064.0064.0064.00-
21 Apr 202164.5064.5063.5064.0064.00358
20 Apr 202165.5065.5065.5065.5065.50454
19 Apr 202164.5064.5064.5064.5064.50-
16 Apr 202163.0064.5063.0064.5064.50257
15 Apr 202163.0064.5063.0064.5064.50342
14 Apr 202165.0065.0063.0063.0063.0081
13 Apr 202164.0064.5064.0064.5064.501,020
12 Apr 202166.0066.0066.0066.0066.004
09 Apr 202164.0065.0064.0065.0065.00132
08 Apr 202165.5065.5064.5064.5064.501,509
07 Apr 202166.5066.5065.5066.5066.50409
06 Apr 202165.0066.5060.0066.5066.501,750
31 Mar 202162.5065.0062.5065.0065.00414
30 Mar 202165.0065.0065.0065.0065.00-
29 Mar 202165.0065.0065.0065.0065.00-
26 Mar 202165.0065.5065.0065.0065.00947
25 Mar 202165.0065.0063.0065.0065.00829
24 Mar 202164.0065.5062.5065.0065.004,793
23 Mar 202164.0064.0061.0063.0063.0020,785
22 Mar 202161.5061.5060.0060.0060.001,377
19 Mar 202161.5061.5061.5061.5061.50158
18 Mar 202162.5062.5062.5062.5062.50-
17 Mar 202164.0064.0062.5062.5062.501,687
16 Mar 202164.0064.0064.0064.0064.00157
15 Mar 202163.0063.0063.0063.0063.00255
12 Mar 202163.0064.0063.0063.0063.001,238
11 Mar 202163.5063.5062.0063.5063.501,336
10 Mar 202160.5062.5060.5062.5062.5013,702
09 Mar 202159.5060.0059.5060.0060.00120
08 Mar 202159.5060.0059.5060.0060.00861
05 Mar 202160.0061.5059.5061.5061.501,627
04 Mar 202164.0064.0059.5059.5059.50665
03 Mar 202161.0061.0061.0061.0061.001,191
02 Mar 202159.0059.0059.0059.0059.00-
01 Mar 202159.0060.0059.0059.0059.001,428
26 Feb 202156.0060.0056.0060.0060.004,616
25 Feb 202157.5058.5057.0058.0058.002,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...