Gjensidige Forsikring

GJFG
🏛️ uk →
278.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 201.70 201.70 201.70 201.70 0.0M
2024-12-30 201.70 201.80 200.40 201.70 0.0M
2024-12-27 203.75 201.40 199.60 199.75 0.0M
2024-12-24 198.90 198.90 198.90 198.90 0.0M
2024-12-23 200.90 201.20 195.70 198.90 0.0M
2024-12-20 202.60 201.40 199.20 200.60 0.1M
2024-12-19 200.70 202.00 200.00 200.70 0.0M
2024-12-18 203.10 203.80 201.60 203.35 0.0M
2024-12-17 206.40 205.00 201.40 202.40 0.2M
2024-12-16 204.15 206.40 203.80 204.15 0.0M
2024-12-13 202.20 205.00 201.80 204.15 0.0M
2024-12-12 203.55 204.20 202.00 203.55 0.0M
2024-12-11 200.60 204.00 201.40 202.30 0.0M
2024-12-10 202.30 202.40 201.20 202.30 0.0M
2024-12-09 203.25 203.80 201.80 203.25 0.0M
2024-12-06 207.60 208.00 202.00 203.15 0.0M
2024-12-05 201.50 202.40 200.80 201.50 0.0M
2024-12-04 201.40 201.80 199.90 201.40 0.0M
2024-12-03 199.95 201.60 199.80 199.95 0.0M
2024-12-02 196.60 200.40 197.00 198.85 0.0M
2024-11-29 197.70 197.30 196.00 197.70 0.0M
2024-11-28 197.50 198.60 197.20 197.50 0.0M
2024-11-27 196.75 197.60 196.00 196.75 0.0M
2024-11-26 197.35 197.80 195.40 197.35 0.0M
2024-11-25 195.80 198.01 194.90 195.80 0.0M
2024-11-22 193.80 195.50 193.40 193.80 0.0M
2024-11-21 191.60 193.20 191.50 193.00 0.0M
2024-11-20 192.70 193.90 190.80 190.70 0.0M
2024-11-19 195.75 194.30 191.80 191.90 0.0M
2024-11-18 198.25 195.90 192.30 193.60 0.0M
2024-11-15 190.70 197.80 189.40 197.15 0.0M
2024-11-14 191.40 189.10 187.10 188.60 0.0M
2024-11-13 190.00 190.40 188.50 190.00 0.0M
2024-11-12 192.20 192.60 190.79 192.20 0.0M
2024-11-11 195.60 196.20 194.10 195.60 0.0M
2024-11-08 197.05 195.30 194.50 194.55 0.0M
2024-11-07 197.70 198.10 194.30 195.45 0.0M
2024-11-06 199.40 200.80 197.50 199.40 0.0M
2024-11-05 198.65 199.00 197.80 198.65 0.0M
2024-11-04 198.60 199.20 198.20 198.60 0.0M
2024-11-01 198.65 199.70 197.70 198.65 0.0M
2024-10-31 200.10 201.00 198.90 200.10 0.0M
2024-10-30 203.05 203.40 199.10 203.05 0.0M
2024-10-29 203.55 205.20 202.60 203.55 0.0M
2024-10-28 201.70 203.40 201.00 201.70 0.0M
2024-10-25 200.90 203.00 200.60 202.95 0.0M
2024-10-24 200.70 201.80 199.80 200.70 0.0M
2024-10-23 200.20 202.00 198.50 200.20 0.0M
2024-10-22 197.70 203.20 197.80 201.70 0.1M
2024-10-21 198.10 199.50 197.60 198.10 0.0M
2024-10-18 197.35 198.60 196.60 197.35 0.0M
2024-10-17 200.25 200.20 199.55 200.25 0.2M
2024-10-16 198.70 201.00 198.70 200.80 0.0M
2024-10-15 198.65 200.40 198.40 198.65 0.0M
2024-10-14 197.90 198.90 197.10 197.90 0.0M
2024-10-11 193.40 198.70 193.50 197.55 0.0M
2024-10-10 192.65 193.50 192.80 192.65 0.0M
2024-10-09 192.95 193.60 192.00 192.95 0.0M
2024-10-08 191.40 193.40 190.60 191.40 0.0M
2024-10-07 194.55 194.80 192.10 192.50 0.0M
2024-10-04 189.55 194.30 190.00 193.60 0.1M
2024-10-03 199.85 194.90 193.80 194.55 0.0M
2024-10-02 198.80 199.00 194.70 194.80 0.0M
2024-10-01 196.80 198.90 196.90 196.80 0.1M
2024-09-30 198.75 199.20 195.80 196.50 0.0M
2024-09-27 193.60 196.40 193.10 195.80 0.0M
2024-09-26 191.70 193.00 191.20 191.70 0.0M
2024-09-25 191.85 192.90 191.40 191.85 0.0M
2024-09-24 192.05 193.60 191.50 192.05 0.1M
2024-09-23 191.75 192.35 190.80 191.75 0.0M
2024-09-20 190.00 192.80 190.80 191.55 0.1M
2024-09-19 191.60 192.50 190.70 191.60 0.0M
2024-09-18 193.80 193.90 191.80 193.80 0.0M
2024-09-17 194.25 195.60 193.40 194.25 0.0M
2024-09-16 192.30 195.30 192.50 194.35 0.0M
2024-09-13 192.80 194.00 192.50 192.80 0.0M
2024-09-12 191.95 194.00 192.10 191.95 0.0M
2024-09-11 191.45 192.50 190.50 191.45 0.0M
2024-09-10 186.50 193.50 191.60 192.90 0.0M
2024-09-09 188.30 191.30 188.50 190.45 0.0M
2024-09-06 189.70 189.90 187.40 189.80 0.0M
2024-09-05 186.65 190.70 186.50 190.65 0.0M
2024-09-04 184.45 186.30 184.60 184.45 0.0M
2024-09-03 187.60 187.70 186.20 187.60 0.0M
2024-09-02 187.00 187.50 186.30 187.00 0.0M
2024-08-30 185.75 187.92 185.50 187.75 0.0M
2024-08-29 183.05 185.70 183.20 185.10 0.0M
2024-08-28 181.00 183.80 181.60 182.70 0.0M
2024-08-27 183.20 183.40 181.60 183.20 0.0M
2024-08-26 182.83 183.70 182.40 182.83 0.0M
2024-08-23 181.60 182.90 181.50 181.60 0.0M
2024-08-22 182.65 183.00 181.60 182.65 0.0M
2024-08-21 183.40 184.00 182.60 183.40 0.0M
2024-08-20 184.10 184.40 182.80 184.10 0.0M
2024-08-19 182.75 184.90 183.00 184.70 0.0M
2024-08-16 185.30 185.60 183.30 183.25 0.0M
2024-08-15 182.95 186.00 183.30 185.10 0.0M
2024-08-14 183.35 184.50 181.40 183.35 0.0M
2024-08-13 182.95 183.40 181.40 182.95 0.0M
2024-08-12 181.75 182.90 182.10 181.75 0.0M
2024-08-09 180.85 182.20 180.70 180.85 0.0M
2024-08-08 179.40 181.10 178.60 179.40 0.0M
2024-08-07 177.55 179.50 177.40 177.55 0.0M
2024-08-06 179.00 178.90 174.60 175.50 0.0M
2024-08-05 177.00 178.80 175.10 177.60 0.0M
2024-08-02 184.05 184.50 179.20 179.95 0.0M
2024-08-01 184.85 185.30 182.80 184.75 0.0M
2024-07-31 181.70 185.70 183.20 185.85 0.0M
2024-07-30 179.85 182.20 180.00 181.80 0.0M
2024-07-29 178.65 181.40 179.10 180.65 0.0M
2024-07-26 179.25 180.00 177.60 179.25 0.0M
2024-07-25 178.60 179.00 175.60 178.55 0.0M
2024-07-24 180.50 179.90 178.60 180.50 0.0M
2024-07-23 180.90 181.70 180.00 180.90 0.0M
2024-07-22 179.55 180.60 179.20 179.55 0.0M
2024-07-19 181.30 183.40 179.60 181.30 0.0M
2024-07-18 179.00 184.30 182.60 183.45 0.0M
2024-07-17 181.85 183.10 180.30 181.85 0.0M
2024-07-16 181.15 185.10 177.50 180.65 0.1M
2024-07-15 181.70 186.10 180.90 183.30 0.0M
2024-07-12 194.80 199.30 196.40 197.50 0.0M
2024-07-11 195.60 199.20 195.50 197.70 0.0M
2024-07-10 195.60 197.20 194.60 195.65 0.0M
2024-07-09 195.65 195.70 194.25 194.25 0.0M
2024-07-08 194.25 196.30 193.20 194.65 0.0M
2024-07-05 179.20 197.00 193.80 195.35 0.0M
2024-07-04 191.30 194.10 191.30 193.05 0.0M
2024-07-03 193.05 194.80 192.30 193.35 0.0M
2024-07-02 193.35 193.50 191.10 193.50 0.0M
2024-07-01 193.75 193.10 190.40 191.70 0.0M
2024-06-28 191.70 192.00 188.80 189.70 0.0M
2024-06-27 195.00 192.40 190.10 191.10 0.0M
2024-06-26 191.10 195.20 191.00 192.75 0.0M
2024-06-25 195.20 195.40 194.00 195.00 0.0M
2024-06-24 195.00 195.70 192.10 193.70 0.0M
2024-06-21 193.70 195.70 192.00 192.75 0.0M
2024-06-20 192.75 194.50 193.10 193.55 0.0M
2024-06-19 190.00 193.90 191.70 192.75 0.0M
2024-06-18 190.60 190.70 188.90 188.90 0.0M
2024-06-17 188.90 191.30 189.30 191.30 0.0M
2024-06-14 185.80 189.20 187.70 188.70 0.0M
2024-06-13 188.70 187.80 186.20 186.60 0.0M
2024-06-12 186.60 185.90 184.10 185.65 0.0M
2024-06-11 183.60 185.20 182.20 183.85 0.0M
2024-06-10 183.85 186.40 184.20 184.95 0.0M
2024-06-07 184.95 186.80 184.00 185.25 0.0M
2024-06-06 186.20 186.20 183.80 184.75 0.0M
2024-06-05 184.75 185.60 184.20 185.60 0.0M
2024-06-04 183.60 182.80 180.90 182.75 0.0M
2024-06-03 182.80 184.90 181.90 182.65 0.0M
2024-05-31 184.65 184.40 181.40 182.40 0.1M
2024-05-30 182.40 183.70 182.00 182.85 0.0M
2024-05-29 182.85 184.60 181.50 181.65 0.0M
2024-05-28 185.70 185.40 183.70 183.70 0.0M
2024-05-27 183.70 184.80 183.50 184.50 0.0M
2024-05-24 181.90 184.40 181.90 182.85 0.0M
2024-05-23 182.85 184.70 182.90 183.75 0.0M
2024-05-22 183.75 184.00 181.50 183.70 0.0M
2024-05-21 181.85 181.60 175.50 180.75 0.0M
2024-05-20 175.40 184.40 184.40 184.40 0.0M
2024-05-17 184.80 184.40 184.40 184.40 0.0M
2024-05-16 184.80 184.90 183.10 184.40 0.0M
2024-05-15 184.40 185.45 184.10 184.75 0.1M
2024-05-14 184.75 185.80 184.20 185.20 0.0M
2024-05-13 185.20 188.00 185.20 186.30 0.0M
2024-05-10 186.30 187.00 185.40 185.55 0.0M
2024-05-09 185.50 184.45 184.45 184.45 0.0M
2024-05-08 180.60 185.40 180.60 184.45 0.0M
2024-05-07 180.80 183.80 179.70 179.70 0.0M
2024-05-06 181.80 182.10 179.10 181.90 0.0M
2024-05-03 179.00 179.90 177.30 178.85 0.0M
2024-05-02 178.90 180.30 176.80 179.15 0.0M
2024-05-01 174.90 176.95 176.95 176.95 0.0M
2024-04-30 177.30 178.60 176.95 176.95 0.0M
2024-04-29 176.95 178.10 176.45 176.45 0.0M
2024-04-26 178.60 180.60 177.10 178.45 0.0M
2024-04-25 178.70 178.90 169.90 177.65 0.0M
2024-04-24 169.05 167.90 166.70 166.80 0.0M
2024-04-23 166.80 167.30 164.60 165.70 0.0M
2024-04-22 165.70 165.50 163.40 165.50 0.0M
2024-04-19 163.70 163.70 162.00 162.65 0.0M
2024-04-18 162.65 163.70 162.10 163.25 0.0M
2024-04-17 161.00 164.40 160.40 162.95 0.0M
2024-04-16 163.10 165.50 163.30 164.85 0.0M
2024-04-15 162.85 163.80 160.60 163.20 0.0M
2024-04-12 161.60 163.50 161.60 162.20 0.0M
2024-04-11 162.20 164.30 162.50 162.75 0.0M
2024-04-10 164.45 165.30 161.40 164.25 0.1M
2024-04-09 162.55 162.70 160.20 161.00 0.0M
2024-04-08 161.15 162.30 160.50 161.65 0.4M
2024-04-05 161.65 162.60 159.40 161.50 0.0M
2024-04-04 161.50 161.30 160.00 160.10 0.0M
2024-04-03 161.85 161.70 156.30 160.95 0.0M
2024-04-02 164.75 159.40 155.70 155.95 1.4M
2024-03-28 159.25 158.30 158.30 158.30 0.0M
2024-03-27 158.10 158.30 157.10 158.30 0.0M
2024-03-26 158.50 158.65 158.00 158.30 0.1M
2024-03-25 160.00 158.80 156.00 158.40 0.5M
2024-03-22 156.70 159.00 155.50 155.60 0.0M
2024-03-21 159.00 165.60 158.50 159.10 0.1M
2024-03-20 159.10 168.90 166.30 167.20 0.0M
2024-03-19 166.85 168.80 166.80 167.25 0.0M
2024-03-18 168.90 168.00 166.70 167.80 2.2M
2024-03-15 167.80 172.10 168.10 168.50 0.1M
2024-03-14 172.05 173.60 170.60 171.40 0.3M
2024-03-13 173.30 173.00 172.20 172.85 0.0M
2024-03-12 172.85 172.30 170.60 171.90 0.0M
2024-03-11 170.10 170.50 168.70 169.90 0.0M
2024-03-08 168.20 170.40 168.10 169.15 0.1M
2024-03-07 169.15 169.60 168.00 169.60 0.0M
2024-03-06 167.85 168.70 167.10 168.70 0.9M
2024-03-05 168.70 168.40 166.90 167.75 0.0M
2024-03-04 170.70 170.70 167.20 168.45 0.1M
2024-03-01 170.30 170.80 168.10 170.05 0.1M
2024-02-29 168.30 169.60 167.80 168.55 0.1M
2024-02-28 168.55 170.25 168.70 170.25 0.0M
2024-02-27 170.25 171.60 169.30 169.30 0.0M
2024-02-26 171.25 171.75 170.10 171.75 0.0M
2024-02-23 171.75 172.55 169.90 172.55 0.0M
2024-02-22 172.50 173.80 172.30 173.50 0.0M
2024-02-21 173.50 173.20 171.20 173.15 0.0M
2024-02-20 171.40 171.90 170.80 171.55 0.1M
2024-02-19 171.55 172.70 171.70 172.20 0.0M
2024-02-16 172.20 173.90 171.50 173.70 0.0M
2024-02-15 171.95 171.05 170.00 171.05 0.0M
2024-02-14 171.05 171.00 169.90 169.90 0.0M
2024-02-13 169.90 170.00 169.10 169.30 0.0M
2024-02-12 168.00 169.30 168.00 168.00 0.0M
2024-02-09 168.00 168.50 167.60 167.90 0.0M
2024-02-08 167.90 169.80 167.70 168.30 0.0M
2024-02-07 168.30 170.60 168.40 168.70 0.2M
2024-02-06 169.00 170.20 169.35 169.35 0.0M
2024-02-05 172.00 172.20 169.70 171.15 0.1M
2024-02-02 171.15 171.50 168.30 170.75 0.0M
2024-02-01 168.80 169.70 167.50 169.30 0.1M
2024-01-31 169.30 170.10 168.90 169.50 0.1M
2024-01-30 169.50 171.60 169.37 169.66 0.1M
2024-01-29 170.65 171.60 167.80 170.30 0.1M
2024-01-26 170.65 174.10 172.10 172.75 0.0M
2024-01-25 176.80 176.70 169.40 174.00 0.1M
2024-01-24 170.90 179.00 169.60 175.45 0.1M
2024-01-23 169.75 180.10 178.80 180.10 0.0M
2024-01-22 180.45 181.20 180.10 181.05 0.0M
2024-01-19 181.05 180.70 178.30 180.00 0.0M
2024-01-18 180.00 179.50 178.10 179.50 0.0M
2024-01-17 179.50 179.60 175.00 178.70 0.0M
2024-01-16 178.70 180.60 177.10 180.15 0.0M
2024-01-15 180.20 182.20 180.50 181.10 0.0M
2024-01-12 181.10 181.50 179.70 180.95 0.0M
2024-01-11 179.00 183.30 179.40 179.70 0.0M
2024-01-10 180.90 182.60 181.10 182.60 0.0M
2024-01-09 180.65 182.50 180.90 181.45 0.0M
2024-01-08 180.00 183.05 180.00 183.05 0.0M
2024-01-05 183.50 183.50 181.80 183.20 0.0M
2024-01-04 184.60 184.60 182.60 182.60 0.0M
2024-01-03 184.70 184.80 184.10 184.80 0.0M
2024-01-02 186.90 187.60 183.40 184.30 0.1M