UK markets closed

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

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
70.50+0.50 (+0.71%)
At close: 03:55PM CET
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202468.0070.5068.0070.5070.50501
22 Feb 202470.0070.0070.0070.0070.00-
21 Feb 202470.0070.0070.0070.0070.00-
20 Feb 202470.0070.0070.0070.0070.003
19 Feb 202468.0068.0068.0068.0068.00-
16 Feb 202468.0068.0068.0068.0068.00-
15 Feb 202468.5068.5068.0068.0068.00313
14 Feb 202467.5067.5067.5067.5067.50-
13 Feb 202467.5067.5067.5067.5067.50-
12 Feb 202468.0068.0067.5067.5067.50225
09 Feb 202471.0071.0071.0071.0071.00-
08 Feb 202471.0071.0071.0071.0071.00-
07 Feb 202471.0071.0071.0071.0071.0011
06 Feb 202470.5070.5070.5070.5070.5015
05 Feb 202471.0071.0071.0071.0071.00424
02 Feb 202470.5070.5070.5070.5070.5020
01 Feb 202470.5070.5070.5070.5070.502
31 Jan 202470.5071.0070.5071.0071.001,057
30 Jan 202471.5071.5071.5071.5071.5095
29 Jan 202469.0069.0069.0069.0069.00-
26 Jan 202469.0069.0069.0069.0069.00279
25 Jan 202467.0067.0067.0067.0067.00-
24 Jan 202467.0067.0067.0067.0067.0015
23 Jan 202469.0069.0069.0069.0069.00-
22 Jan 202469.0069.0069.0069.0069.00-
19 Jan 202469.5069.5069.0069.0069.0065
18 Jan 202469.5069.5069.0069.0069.006,269
17 Jan 202469.5069.5069.0069.0069.00246
16 Jan 202469.0069.0069.0069.0069.001,000
15 Jan 202469.0069.0069.0069.0069.00-
12 Jan 202469.0069.0069.0069.0069.00-
11 Jan 202469.0069.0069.0069.0069.00135
10 Jan 202469.0069.0069.0069.0069.00-
09 Jan 202469.0069.0069.0069.0069.00-
08 Jan 202469.0069.0069.0069.0069.00-
05 Jan 202469.0069.0069.0069.0069.00-
04 Jan 202469.0069.0069.0069.0069.002
03 Jan 202469.0069.0069.0069.0069.00721
02 Jan 202471.0071.0071.0071.0071.00140
29 Dec 202371.5071.5071.5071.5071.50-
28 Dec 202371.5071.5071.5071.5071.5019
27 Dec 202369.0069.0069.0069.0069.002
22 Dec 202369.0069.0069.0069.0069.00-
21 Dec 202369.0069.0069.0069.0069.00275
20 Dec 202369.0069.0069.0069.0069.00450
19 Dec 202369.0069.0069.0069.0069.00-
18 Dec 202367.5071.0067.5069.0069.002,208
15 Dec 202367.5068.0067.5068.0068.001,032
14 Dec 202367.0067.0067.0067.0067.0011
13 Dec 202367.0067.0066.5066.5066.50556
12 Dec 202367.0067.0067.0067.0067.00-
11 Dec 202371.5072.0067.0067.0067.00625
08 Dec 202366.5066.5066.5066.5066.50-
07 Dec 202366.5066.5066.5066.5066.50100
06 Dec 202369.0069.0069.0069.0069.00-
05 Dec 202369.0069.0069.0069.0069.00-
04 Dec 202372.5072.5069.0069.0069.00247
01 Dec 202369.0069.0069.0069.0069.00-
30 Nov 202369.0069.0069.0069.0069.00-
29 Nov 202368.5069.0068.5069.0069.00477
28 Nov 202369.0069.0069.0069.0069.00-
27 Nov 202369.0069.0069.0069.0069.00121
24 Nov 202369.0069.0069.0069.0069.00-
23 Nov 202369.0069.0069.0069.0069.0013
22 Nov 202369.5069.5069.5069.5069.50-
21 Nov 202369.5069.5069.5069.5069.5025
20 Nov 202369.5069.5069.5069.5069.50-
17 Nov 202369.5069.5069.5069.5069.501
16 Nov 202370.0070.0070.0070.0070.00256
15 Nov 202370.0070.0070.0070.0070.00189
14 Nov 202373.5073.5073.5073.5073.50-
13 Nov 202373.5073.5073.5073.5073.50-
10 Nov 202373.5073.5073.5073.5073.50-
09 Nov 202373.5073.5073.5073.5073.50108
08 Nov 202373.0073.5073.0073.5073.50135
07 Nov 202373.0073.0073.0073.0073.001
06 Nov 202372.0072.0072.0072.0072.00-
03 Nov 202372.0072.0072.0072.0072.00-
02 Nov 202372.0072.0072.0072.0072.00327
01 Nov 202372.0072.0072.0072.0072.00120
31 Oct 202371.0072.0071.0072.0072.004,558
30 Oct 202370.0070.0070.0070.0070.001,074
27 Oct 202371.0071.0071.0071.0071.0019
26 Oct 202370.5070.5070.5070.5070.50-
25 Oct 202370.5070.5070.5070.5070.50-
24 Oct 202370.5070.5070.5070.5070.50-
23 Oct 202370.5070.5070.5070.5070.50-
20 Oct 202370.5070.5070.5070.5070.50-
19 Oct 202370.5070.5070.5070.5070.50-
18 Oct 202370.5070.5070.5070.5070.50-
17 Oct 202370.5072.0070.5070.5070.50204
16 Oct 202373.0073.0073.0073.0073.00-
13 Oct 202373.0073.0073.0073.0073.00-
12 Oct 202373.0073.0073.0073.0073.00-
11 Oct 202373.0073.0073.0073.0073.00103
10 Oct 202372.0072.0072.0072.0072.00-
09 Oct 202372.0072.0072.0072.0072.00100
06 Oct 202370.5070.5070.5070.5070.503
05 Oct 202370.5070.5070.5070.5070.50-
04 Oct 202370.5070.5070.5070.5070.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...