UK markets open in 57 minutes
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,185.85 -474.62 (-2.19%) CRUDE OIL
73.56 +0.17 (+0.23%) GOLD FUTURES
1,890.10 +13.50 (+0.72%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
18,901.46 -594.33 (-3.05%)
Glunz & Jensen Holding A/S (GJ.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 11:57AM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 5 |
| 02 Feb 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 01 Feb 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 31 Jan 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 415 |
| 30 Jan 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 584 |
| 27 Jan 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 155 |
| 26 Jan 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 25 Jan 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 100 |
| 24 Jan 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 23 Jan 2023 | 69.00 | 73.00 | 68.50 | 70.50 | 70.50 | 537 |
| 20 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 19 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 18 Jan 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 78 |
| 17 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 10 |
| 16 Jan 2023 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | 300 |
| 13 Jan 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 12 Jan 2023 | 70.00 | 76.00 | 70.00 | 76.00 | 76.00 | 329 |
| 11 Jan 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 10 Jan 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 09 Jan 2023 | 71.00 | 76.00 | 71.00 | 76.00 | 76.00 | 1,600 |
| 06 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 05 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 04 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 03 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 02 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 35 |
| 30 Dec 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 29 Dec 2022 | 71.50 | 74.50 | 71.50 | 74.50 | 74.50 | 130 |
| 28 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 577 |
| 27 Dec 2022 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 300 |
| 23 Dec 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 22 Dec 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 21 Dec 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 220 |
| 20 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 Dec 2022 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 372 |
| 16 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 70 |
| 14 Dec 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 13 Dec 2022 | 80.00 | 80.00 | 75.50 | 75.50 | 75.50 | 179 |
| 12 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 09 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 08 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 07 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 06 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 05 Dec 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 02 Dec 2022 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1,230 |
| 01 Dec 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 30 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 25 |
| 29 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 102 |
| 28 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 25 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3 |
| 24 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 554 |
| 23 Nov 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 22 Nov 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 76 |
| 21 Nov 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 10 |
| 18 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 17 Nov 2022 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | 5,028 |
| 16 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 9 |
| 14 Nov 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 11 Nov 2022 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 1,015 |
| 10 Nov 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 09 Nov 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 08 Nov 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 14 |
| 07 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 04 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 03 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 02 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 01 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 31 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,299 |
| 28 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 27 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 26 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 25 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 24 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 21 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 20 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 19 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 18 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 17 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 14 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 13 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,000 |
| 12 Oct 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 400 |
| 11 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 06 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 05 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2 |
| 04 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 03 Oct 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,521 |
| 30 Sept 2022 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 159 |
| 29 Sept 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 53 |
| 28 Sept 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4 |
| 27 Sept 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 332 |
| 26 Sept 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | 877 |
| 23 Sept 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 22 Sept 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 107 |
| 21 Sept 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 20 Sept 2022 | 78.00 | 78.00 | 73.50 | 73.50 | 73.50 | 5,490 |
| 19 Sept 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 16 Sept 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
