Gjensidige Forsikring ASA (XGJ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 20 Jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 19 Jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 18 Jun 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 17 Jun 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 14 Jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 13 Jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 12 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 11 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 Jun 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 07 Jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 06 Jun 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 05 Jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 04 Jun 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 03 Jun 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 31 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 30 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 29 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 28 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 27 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 24 May 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 23 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 22 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 21 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 20 May 2024 | 15.53 | 15.56 | 15.53 | 15.56 | 15.56 | - |
| 17 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 16 May 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 15 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 14 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 13 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 10 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 09 May 2024 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | - |
| 08 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 07 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 06 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 03 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 02 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 30 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 29 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 26 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 25 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 24 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 23 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 22 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 19 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 18 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 17 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 16 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 15 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 12 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 11 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 10 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 09 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 08 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 05 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 04 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 03 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 02 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 28 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 27 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 26 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 25 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 22 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 21 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 21 Mar 2024 | 8.75 Dividend | |||||
| 20 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 5.60 | - |
| 19 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 5.61 | - |
| 18 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 5.64 | - |
| 15 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 5.73 | - |
| 14 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 5.85 | - |
| 13 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 5.83 | - |
| 12 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 5.80 | - |
| 11 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.71 | - |
| 08 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 5.73 | - |
| 07 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 5.65 | - |
| 06 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 5.69 | - |
| 05 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 5.67 | - |
| 04 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 5.78 | - |
| 01 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 5.70 | - |
| 29 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 5.72 | - |
| 28 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.76 | - |
| 27 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 5.79 | - |
| 26 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 5.84 | - |
| 23 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 5.87 | - |
| 22 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 5.95 | - |
| 21 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 5.90 | - |
| 20 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 5.88 | - |
| 19 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 5.90 | - |
| 16 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 5.88 | - |
| 15 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 5.78 | - |
| 14 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 5.78 | - |
| 13 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 5.78 | - |
| 12 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 5.74 | - |
| 09 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 5.67 | - |
| 08 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 5.77 | - |
| 07 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 5.78 | - |
| 06 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 5.78 | - |
| 05 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 5.78 | - |
| 02 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 5.80 | - |
| 01 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 5.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.