Gjensidige Forsikring ASA (XGJ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 02 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 30 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 29 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 26 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 25 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 24 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 23 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 22 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 19 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 18 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 17 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 16 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 15 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 12 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 11 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 10 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 09 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 08 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 05 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 04 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 03 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 02 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 28 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 27 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 26 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 25 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 21 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 21 Mar 2024 | 8.75 Dividend | |||||
| 20 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 5.73 | - |
| 19 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 5.73 | - |
| 18 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 5.77 | - |
| 15 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 5.87 | - |
| 14 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 5.93 | - |
| 13 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 5.88 | - |
| 12 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 5.81 | - |
| 11 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| 08 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| 07 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| 06 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| 05 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
| 04 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 5.85 | - |
| 01 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
| 29 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 5.86 | - |
| 28 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 5.90 | - |
| 27 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 5.93 | - |
| 26 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 5.98 | - |
| 23 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| 22 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| 21 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| 20 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| 19 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
| 16 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 5.92 | - |
| 15 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
| 14 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
| 13 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
| 12 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 5.81 | - |
| 09 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 5.81 | - |
| 08 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 5.89 | - |
| 07 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 5.89 | - |
| 06 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 5.89 | - |
| 05 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 5.89 | - |
| 02 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 5.89 | - |
| 01 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 5.89 | - |
| 31 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 5.89 | - |
| 30 Jan 2024 | 15.12 | 15.12 | 14.89 | 14.89 | 5.89 | 100 |
| 29 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 5.98 | - |
| 26 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 6.04 | - |
| 25 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 6.10 | - |
| 24 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 6.10 | - |
| 23 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 6.25 | - |
| 22 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 6.25 | - |
| 19 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 6.19 | - |
| 18 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 6.21 | - |
| 17 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 6.23 | - |
| 16 Jan 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 6.32 | - |
| 15 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 6.33 | - |
| 12 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 6.33 | - |
| 11 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 6.41 | - |
| 10 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 6.27 | - |
| 09 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 6.36 | - |
| 08 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 6.43 | - |
| 05 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 6.45 | - |
| 04 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 6.47 | - |
| 03 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 6.43 | - |
| 02 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 6.56 | - |
| 29 Dec 2023 | 16.22 | 16.47 | 16.22 | 16.47 | 6.52 | - |
| 28 Dec 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 6.42 | - |
| 27 Dec 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 6.38 | - |
| 22 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 6.31 | - |
| 21 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 6.35 | - |
| 20 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 6.45 | - |
| 19 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 6.48 | - |
| 18 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 6.48 | - |
| 15 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 6.43 | - |
| 14 Dec 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 6.39 | - |
| 13 Dec 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 6.26 | - |
| 12 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 6.22 | - |
| 11 Dec 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 6.19 | - |
| *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.