UK markets close in 5 hours 22 minutes

Gjensidige Forsikring ASA (XGJ.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
16.76-0.07 (-0.42%)
As of 08:03AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202416.7616.7616.7616.7616.7660
27 Jun 202416.8316.8316.8316.8316.83-
26 Jun 202417.1017.1017.1017.1017.10-
25 Jun 202417.1017.1017.1017.1017.10-
24 Jun 202417.1217.1217.1217.1217.12-
21 Jun 202417.1217.1217.1217.1217.12-
20 Jun 202417.1217.1217.1217.1217.12-
19 Jun 202416.6417.1216.6417.1217.1260
18 Jun 202416.4616.4616.4616.4616.46-
17 Jun 202416.3716.3716.3716.3716.37-
14 Jun 202416.2516.2516.2516.2516.25-
13 Jun 202416.1216.1216.1216.1216.12-
12 Jun 202415.9915.9915.9915.9915.99-
11 Jun 202415.9915.9915.9915.9915.99-
10 Jun 202415.9915.9915.9915.9915.99-
07 Jun 202415.9915.9915.9915.9915.99-
06 Jun 202415.9915.9915.9915.9915.99-
05 Jun 202415.9915.9915.9915.9915.99-
04 Jun 202415.9915.9915.9915.9915.99-
03 Jun 202416.0416.0416.0416.0416.04-
31 May 202415.9315.9315.9315.9315.93-
30 May 202415.9315.9315.9315.9315.93-
29 May 202416.0516.0516.0516.0516.05-
28 May 202416.0516.0516.0516.0516.05-
27 May 202415.9215.9215.9215.9215.92-
24 May 202415.7615.7615.7615.7615.76-
23 May 202415.7615.7615.7615.7615.76-
22 May 202415.7615.7615.7615.7615.76-
21 May 202415.7615.7615.7615.7615.76-
20 May 202415.7615.7615.7615.7615.76-
17 May 202415.7615.7615.7615.7615.76-
16 May 202415.7715.7715.7715.7715.77-
15 May 202415.7715.7715.7715.7715.77-
14 May 202415.7715.7715.7715.7715.77-
13 May 202415.7715.7715.7715.7715.77-
10 May 202415.6115.6115.6115.6115.61-
09 May 202415.6015.6015.6015.6015.60-
08 May 202415.4815.4815.4815.4815.48-
07 May 202415.4915.4915.4915.4915.49-
06 May 202415.2215.2215.2215.2215.22-
03 May 202415.0515.0515.0515.0515.05-
02 May 202415.0115.0115.0115.0115.01-
30 Apr 202415.0115.0115.0115.0115.01-
29 Apr 202415.0115.0115.0115.0115.01-
26 Apr 202414.9314.9314.9314.9314.93-
25 Apr 202414.1914.1914.1914.1914.19-
24 Apr 202414.1914.1914.1914.1914.19-
23 Apr 202414.0114.0114.0114.0114.01-
22 Apr 202413.7613.7613.7613.7613.76-
19 Apr 202413.7413.7413.7413.7413.74-
18 Apr 202413.9313.9313.9313.9313.93-
17 Apr 202413.9913.9913.9913.9913.99-
16 Apr 202413.9913.9913.9913.9913.99-
15 Apr 202413.9913.9913.9913.9913.99-
12 Apr 202413.9913.9913.9913.9913.99-
11 Apr 202413.9913.9913.9913.9913.99-
10 Apr 202413.8113.8113.8113.8113.81-
09 Apr 202413.8113.8113.8113.8113.81-
08 Apr 202413.8113.8113.8113.8113.81-
05 Apr 202413.7113.7113.7113.7113.71-
04 Apr 202413.7113.7113.7113.7113.71-
03 Apr 202413.4513.4513.4513.4513.45-
02 Apr 202413.4513.4513.4513.4513.45-
28 Mar 202413.5213.5213.5213.5213.52-
27 Mar 202413.5513.5513.5513.5513.55-
26 Mar 202413.5513.5513.5513.5513.55-
25 Mar 202413.5513.5513.5513.5513.55-
22 Mar 202413.7013.7013.7013.7013.70-
21 Mar 202414.4114.4114.4114.4114.41-
21 Mar 20248.75 Dividend
20 Mar 202414.4814.4814.4814.485.73-
19 Mar 202414.4914.4914.4914.495.73-
18 Mar 202414.5814.5814.5814.585.77-
15 Mar 202414.8314.8314.8314.835.87-
14 Mar 202414.9914.9914.9914.995.93-
13 Mar 202414.8714.8714.8714.875.88-
12 Mar 202414.6714.6714.6714.675.81-
11 Mar 202414.6414.6414.6414.645.79-
08 Mar 202414.6414.6414.6414.645.79-
07 Mar 202414.6414.6414.6414.645.79-
06 Mar 202414.6414.6414.6414.645.79-
05 Mar 202414.6414.6414.6414.645.79-
04 Mar 202414.7914.7914.7914.795.85-
01 Mar 202414.7614.7614.7614.765.84-
29 Feb 202414.8014.8014.8014.805.86-
28 Feb 202414.9014.9014.9014.905.90-
27 Feb 202414.9814.9814.9814.985.93-
26 Feb 202415.1115.1115.1115.115.98-
23 Feb 202415.1415.1415.1415.145.99-
22 Feb 202415.1415.1415.1415.145.99-
21 Feb 202415.1415.1415.1415.145.99-
20 Feb 202415.1415.1415.1415.145.99-
19 Feb 202415.1415.1415.1415.145.99-
16 Feb 202414.9514.9514.9514.955.92-
15 Feb 202414.7614.7614.7614.765.84-
14 Feb 202414.7614.7614.7614.765.84-
13 Feb 202414.7614.7614.7614.765.84-
12 Feb 202414.6714.6714.6714.675.81-
09 Feb 202414.6714.6714.6714.675.81-
08 Feb 202414.8914.8914.8914.895.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...