Gjensidige Forsikring ASA (XGJ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:36PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.65 | 16.75 | 16.57 | 16.66 | 16.66 | - |
| 27 Jun 2024 | 16.72 | 16.77 | 16.67 | 16.68 | 16.68 | - |
| 26 Jun 2024 | 16.96 | 17.06 | 16.73 | 16.73 | 16.73 | - |
| 25 Jun 2024 | 16.99 | 17.14 | 16.99 | 17.08 | 17.08 | - |
| 24 Jun 2024 | 16.95 | 17.08 | 16.95 | 17.05 | 17.05 | - |
| 21 Jun 2024 | 17.01 | 17.01 | 16.98 | 16.98 | 16.98 | - |
| 20 Jun 2024 | 17.02 | 17.09 | 17.00 | 17.08 | 17.08 | - |
| 19 Jun 2024 | 16.76 | 17.01 | 16.76 | 17.00 | 17.00 | - |
| 18 Jun 2024 | 16.42 | 16.61 | 16.42 | 16.61 | 16.61 | - |
| 17 Jun 2024 | 16.49 | 16.61 | 16.40 | 16.48 | 16.48 | - |
| 14 Jun 2024 | 16.21 | 16.52 | 16.21 | 16.51 | 16.51 | - |
| 13 Jun 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | - |
| 12 Jun 2024 | 15.76 | 16.24 | 15.76 | 16.24 | 16.24 | - |
| 11 Jun 2024 | 16.04 | 16.04 | 15.90 | 15.90 | 15.90 | - |
| 10 Jun 2024 | 15.87 | 16.00 | 15.87 | 15.96 | 15.96 | - |
| 07 Jun 2024 | 16.00 | 16.05 | 15.94 | 15.99 | 15.99 | - |
| 06 Jun 2024 | 15.87 | 16.02 | 15.87 | 16.00 | 16.00 | - |
| 05 Jun 2024 | 15.76 | 16.10 | 15.76 | 16.10 | 16.10 | - |
| 04 Jun 2024 | 15.88 | 15.88 | 15.70 | 15.73 | 15.73 | - |
| 03 Jun 2024 | 15.99 | 16.17 | 15.93 | 16.00 | 16.00 | - |
| 31 May 2024 | 15.83 | 16.13 | 15.83 | 16.13 | 16.13 | - |
| 30 May 2024 | 15.79 | 16.02 | 15.79 | 15.93 | 15.93 | - |
| 29 May 2024 | 16.01 | 16.10 | 15.86 | 15.86 | 15.86 | - |
| 28 May 2024 | 16.14 | 16.14 | 16.02 | 16.02 | 16.02 | - |
| 27 May 2024 | 15.88 | 16.01 | 15.88 | 16.01 | 16.01 | - |
| 24 May 2024 | 15.76 | 15.91 | 15.76 | 15.91 | 15.91 | - |
| 23 May 2024 | 15.85 | 15.92 | 15.74 | 15.88 | 15.88 | - |
| 22 May 2024 | 15.44 | 15.77 | 15.44 | 15.71 | 15.71 | - |
| 21 May 2024 | 15.55 | 15.60 | 15.49 | 15.55 | 15.55 | - |
| 20 May 2024 | 15.68 | 15.68 | 15.09 | 15.11 | 15.11 | - |
| 17 May 2024 | 15.64 | 15.64 | 15.27 | 15.32 | 15.32 | - |
| 16 May 2024 | 15.76 | 15.84 | 15.76 | 15.84 | 15.84 | - |
| 15 May 2024 | 15.66 | 15.85 | 15.66 | 15.70 | 15.70 | - |
| 14 May 2024 | 15.85 | 15.86 | 15.70 | 15.70 | 15.70 | - |
| 13 May 2024 | 15.90 | 15.90 | 15.81 | 15.88 | 15.88 | - |
| 10 May 2024 | 15.74 | 15.96 | 15.74 | 15.93 | 15.93 | - |
| 09 May 2024 | 15.61 | 15.66 | 15.59 | 15.66 | 15.66 | - |
| 08 May 2024 | 15.17 | 15.69 | 15.17 | 15.69 | 15.69 | - |
| 07 May 2024 | 15.58 | 15.64 | 15.34 | 15.34 | 15.34 | - |
| 06 May 2024 | 15.27 | 15.57 | 15.27 | 15.54 | 15.54 | - |
| 03 May 2024 | 15.12 | 15.33 | 15.01 | 15.30 | 15.30 | - |
| 02 May 2024 | 14.94 | 15.14 | 14.89 | 15.04 | 15.04 | - |
| 30 Apr 2024 | 14.85 | 15.02 | 14.85 | 14.97 | 14.97 | 250 |
| 29 Apr 2024 | 15.00 | 15.07 | 14.93 | 14.96 | 14.96 | - |
| 26 Apr 2024 | 14.98 | 15.26 | 14.98 | 15.10 | 15.10 | - |
| 25 Apr 2024 | 14.12 | 15.04 | 14.12 | 15.04 | 15.04 | - |
| 24 Apr 2024 | 14.17 | 14.27 | 14.14 | 14.14 | 14.14 | - |
| 23 Apr 2024 | 13.99 | 14.22 | 13.99 | 14.22 | 14.22 | - |
| 22 Apr 2024 | 13.75 | 14.04 | 13.75 | 13.99 | 13.99 | - |
| 19 Apr 2024 | 13.68 | 13.89 | 13.68 | 13.76 | 13.76 | - |
| 18 Apr 2024 | 13.85 | 13.86 | 13.80 | 13.80 | 13.80 | - |
| 17 Apr 2024 | 13.96 | 14.00 | 13.87 | 13.91 | 13.91 | - |
| 16 Apr 2024 | 14.15 | 14.15 | 13.94 | 13.94 | 13.94 | - |
| 15 Apr 2024 | 13.81 | 14.01 | 13.77 | 13.99 | 13.99 | - |
| 12 Apr 2024 | 13.85 | 14.09 | 13.83 | 14.09 | 14.09 | - |
| 11 Apr 2024 | 14.13 | 14.13 | 13.96 | 13.99 | 13.99 | - |
| 10 Apr 2024 | 13.73 | 14.19 | 13.73 | 14.13 | 14.13 | - |
| 09 Apr 2024 | 13.84 | 13.95 | 13.84 | 13.87 | 13.87 | - |
| 08 Apr 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 13.82 | - |
| 05 Apr 2024 | 13.65 | 13.90 | 13.65 | 13.78 | 13.78 | - |
| 04 Apr 2024 | 13.68 | 13.85 | 13.68 | 13.74 | 13.74 | - |
| 03 Apr 2024 | 13.15 | 13.82 | 13.15 | 13.76 | 13.76 | - |
| 02 Apr 2024 | 13.25 | 13.45 | 13.24 | 13.24 | 13.24 | - |
| 28 Mar 2024 | 13.46 | 13.46 | 13.30 | 13.32 | 13.32 | - |
| 27 Mar 2024 | 13.48 | 13.54 | 13.42 | 13.45 | 13.45 | - |
| 26 Mar 2024 | 13.52 | 13.58 | 13.52 | 13.54 | 13.54 | - |
| 25 Mar 2024 | 13.32 | 13.41 | 13.32 | 13.39 | 13.39 | - |
| 22 Mar 2024 | 13.59 | 13.64 | 13.31 | 13.40 | 13.40 | - |
| 21 Mar 2024 | 13.70 | 13.78 | 13.70 | 13.70 | 13.70 | - |
| 21 Mar 2024 | 8.75 Dividend | |||||
| 20 Mar 2024 | 14.38 | 14.46 | 14.35 | 14.36 | 5.61 | - |
| 19 Mar 2024 | 14.26 | 14.42 | 14.26 | 14.39 | 5.62 | - |
| 18 Mar 2024 | 14.44 | 14.51 | 14.41 | 14.43 | 5.64 | - |
| 15 Mar 2024 | 14.73 | 14.73 | 14.52 | 14.58 | 5.70 | - |
| 14 Mar 2024 | 15.08 | 15.08 | 14.76 | 14.76 | 5.77 | - |
| 13 Mar 2024 | 14.83 | 15.01 | 14.83 | 15.01 | 5.86 | - |
| 12 Mar 2024 | 14.65 | 14.95 | 14.65 | 14.86 | 5.81 | - |
| 11 Mar 2024 | 14.67 | 14.84 | 14.67 | 14.79 | 5.78 | - |
| 08 Mar 2024 | 14.75 | 14.82 | 14.75 | 14.81 | 5.79 | - |
| 07 Mar 2024 | 14.55 | 14.82 | 14.55 | 14.74 | 5.76 | - |
| 06 Mar 2024 | 14.45 | 14.62 | 14.45 | 14.62 | 5.71 | - |
| 05 Mar 2024 | 14.59 | 14.64 | 14.50 | 14.61 | 5.71 | - |
| 04 Mar 2024 | 14.87 | 14.90 | 14.78 | 14.78 | 5.77 | - |
| 01 Mar 2024 | 14.48 | 14.86 | 14.48 | 14.83 | 5.79 | - |
| 29 Feb 2024 | 14.55 | 14.69 | 14.55 | 14.69 | 5.74 | - |
| 28 Feb 2024 | 14.64 | 14.74 | 14.64 | 14.68 | 5.74 | - |
| 27 Feb 2024 | 14.88 | 14.89 | 14.79 | 14.80 | 5.78 | - |
| 26 Feb 2024 | 15.01 | 15.02 | 14.83 | 14.93 | 5.83 | - |
| 23 Feb 2024 | 15.08 | 15.08 | 14.83 | 15.08 | 5.89 | - |
| 22 Feb 2024 | 15.03 | 15.25 | 15.03 | 15.12 | 5.91 | - |
| 21 Feb 2024 | 14.92 | 15.22 | 14.92 | 15.13 | 5.91 | - |
| 20 Feb 2024 | 15.11 | 15.12 | 15.02 | 15.02 | 5.87 | - |
| 19 Feb 2024 | 15.16 | 15.20 | 15.12 | 15.19 | 5.93 | - |
| 16 Feb 2024 | 14.93 | 15.25 | 14.93 | 15.19 | 5.93 | - |
| 15 Feb 2024 | 14.57 | 15.00 | 14.57 | 14.95 | 5.84 | - |
| 14 Feb 2024 | 14.87 | 14.99 | 14.84 | 14.97 | 5.85 | - |
| 13 Feb 2024 | 14.85 | 14.96 | 14.85 | 14.91 | 5.82 | - |
| 12 Feb 2024 | 14.58 | 14.88 | 14.58 | 14.82 | 5.79 | - |
| 09 Feb 2024 | 14.58 | 14.72 | 14.58 | 14.66 | 5.73 | - |
| 08 Feb 2024 | 14.63 | 14.78 | 14.63 | 14.66 | 5.73 | - |
| *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.