Genmab AS

GMAB
🏛️ usa →
29.33
Last Update: 2025-09-29
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
2021-12-31 39.92 40.13 39.40 39.56 0.3M
2021-12-30 39.78 40.25 39.75 39.86 0.2M
2021-12-29 39.61 39.90 39.54 39.81 0.2M
2021-12-28 39.67 39.79 39.38 39.42 0.2M
2021-12-27 39.70 39.97 39.40 39.89 0.2M
2021-12-23 39.42 39.78 39.29 39.69 0.2M
2021-12-22 39.41 40.00 39.34 39.88 0.2M
2021-12-21 39.07 39.42 38.74 39.24 0.3M
2021-12-20 38.29 38.91 38.18 38.83 0.3M
2021-12-17 37.22 38.37 36.95 37.94 1.6M
2021-12-16 37.65 37.89 37.36 37.48 0.9M
2021-12-15 36.53 36.75 36.08 36.50 1.1M
2021-12-14 36.63 37.00 35.81 35.87 0.5M
2021-12-13 38.17 38.26 37.74 38.07 0.4M
2021-12-10 38.20 38.50 37.95 38.04 0.6M
2021-12-09 40.22 40.33 39.40 39.40 0.5M
2021-12-08 40.02 40.27 39.63 40.16 0.7M
2021-12-07 38.31 39.10 38.28 38.74 0.5M
2021-12-06 37.04 37.16 36.40 36.92 0.5M
2021-12-03 37.87 37.94 36.91 37.16 0.3M
2021-12-02 37.24 37.75 37.14 37.46 0.5M
2021-12-01 38.73 38.96 38.00 38.00 0.4M
2021-11-30 38.99 39.16 37.80 38.52 0.4M
2021-11-29 38.45 39.04 38.34 38.64 0.4M
2021-11-26 39.83 40.11 38.94 39.18 0.3M
2021-11-24 38.47 39.04 38.43 39.01 0.3M
2021-11-23 38.60 39.32 38.16 38.71 0.6M
2021-11-22 40.29 40.33 38.80 38.83 0.7M
2021-11-19 41.98 42.06 41.20 41.47 0.3M
2021-11-18 42.57 42.58 42.10 42.36 0.4M
2021-11-17 42.41 42.61 41.93 42.59 0.6M
2021-11-16 40.92 41.41 40.84 41.13 0.5M
2021-11-15 42.29 42.34 41.13 41.17 0.4M
2021-11-12 43.44 43.52 43.08 43.48 0.3M
2021-11-11 43.94 43.98 42.88 43.17 0.6M
2021-11-10 42.87 43.49 41.80 42.36 0.5M
2021-11-09 45.99 46.06 44.83 45.08 1.2M
2021-11-08 46.67 47.07 46.45 46.87 0.3M
2021-11-05 46.81 46.94 46.17 46.46 0.4M
2021-11-04 46.91 47.28 46.78 47.12 0.3M
2021-11-03 46.02 46.58 45.57 46.49 0.3M
2021-11-02 44.82 45.31 44.68 45.01 0.3M
2021-11-01 44.63 44.81 44.40 44.77 0.3M
2021-10-29 44.91 45.05 44.58 44.64 0.5M
2021-10-28 44.15 44.67 44.07 44.43 0.4M
2021-10-27 45.74 45.78 45.13 45.20 0.2M
2021-10-26 45.93 46.15 45.52 45.66 0.2M
2021-10-25 46.58 46.75 46.39 46.41 0.1M
2021-10-22 46.50 46.88 46.45 46.73 0.2M
2021-10-21 46.19 46.42 45.82 46.39 0.2M
2021-10-20 46.20 46.20 45.65 45.84 0.2M
2021-10-19 45.06 45.78 44.98 45.30 0.2M
2021-10-18 44.23 44.58 44.15 44.50 0.2M
2021-10-15 43.96 44.50 43.79 44.43 0.2M
2021-10-14 43.57 44.10 43.43 43.78 0.3M
2021-10-13 43.08 43.94 43.08 43.46 0.3M
2021-10-12 42.35 42.41 42.00 42.00 0.2M
2021-10-11 42.20 42.65 41.98 42.01 0.3M
2021-10-08 43.44 43.57 42.82 42.90 0.2M
2021-10-07 42.98 43.68 42.86 43.24 0.3M
2021-10-06 42.49 43.28 42.34 42.97 0.3M
2021-10-05 43.06 43.24 42.64 42.77 0.4M
2021-10-04 43.15 43.22 42.34 42.60 0.3M
2021-10-01 43.26 43.44 42.56 43.16 0.3M
2021-09-30 43.11 44.10 42.94 43.70 0.4M
2021-09-29 42.80 42.91 42.26 42.34 0.2M
2021-09-28 42.39 42.39 41.95 42.05 0.2M
2021-09-27 43.21 43.43 42.79 43.03 0.2M
2021-09-24 43.96 44.10 43.42 43.43 0.3M
2021-09-23 44.90 45.04 44.50 44.88 0.4M
2021-09-22 44.27 44.56 43.93 44.04 0.2M
2021-09-21 44.29 44.61 44.18 44.26 0.4M
2021-09-20 42.80 43.24 42.68 42.94 0.3M
2021-09-17 42.61 43.24 42.42 43.12 0.7M
2021-09-16 42.29 42.50 42.05 42.28 0.5M
2021-09-15 43.27 43.28 42.79 42.86 0.4M
2021-09-14 44.13 44.44 43.79 43.81 0.3M
2021-09-13 44.80 44.84 43.81 44.02 0.6M
2021-09-10 44.47 44.48 43.94 43.98 0.4M
2021-09-09 45.20 45.63 44.74 44.85 0.5M
2021-09-08 45.82 46.20 45.56 45.75 0.5M
2021-09-07 47.82 47.95 46.71 47.05 0.5M
2021-09-03 48.55 48.90 48.39 48.72 0.2M
2021-09-02 49.00 49.07 48.60 48.71 0.3M
2021-09-01 47.36 48.08 47.35 47.84 0.3M
2021-08-31 48.15 48.19 47.15 47.39 0.4M
2021-08-30 47.47 47.99 47.46 47.55 0.3M
2021-08-27 47.28 47.57 46.99 47.09 0.2M
2021-08-26 47.35 47.56 47.08 47.28 0.2M
2021-08-25 46.69 47.06 46.57 46.91 0.3M
2021-08-24 47.40 47.62 47.15 47.25 0.4M
2021-08-23 47.72 48.85 47.56 48.58 0.7M
2021-08-20 47.62 48.16 47.51 48.02 0.6M
2021-08-19 46.15 46.69 46.04 46.40 0.2M
2021-08-18 47.04 47.12 46.41 46.48 0.4M
2021-08-17 46.13 46.64 46.09 46.58 0.3M
2021-08-16 46.45 46.58 45.87 46.34 0.3M
2021-08-13 46.34 46.80 46.32 46.57 0.4M
2021-08-12 46.10 46.63 45.85 46.56 0.6M
2021-08-11 45.27 45.31 44.51 44.88 0.5M
2021-08-10 45.48 45.61 44.93 45.40 0.5M
2021-08-09 45.57 45.90 45.48 45.53 0.4M
2021-08-06 45.47 45.78 44.76 45.60 0.7M
2021-08-05 47.14 47.64 46.95 47.51 0.2M
2021-08-04 46.58 46.95 46.19 46.38 0.5M
2021-08-03 46.30 46.59 45.92 46.27 0.4M
2021-08-02 45.30 45.45 44.86 45.18 0.3M
2021-07-30 45.35 45.48 44.88 45.06 0.2M
2021-07-29 44.67 45.11 44.44 44.63 0.3M
2021-07-28 43.89 44.97 43.82 44.74 0.3M
2021-07-27 44.11 44.15 43.62 44.05 0.2M
2021-07-26 44.56 44.56 44.05 44.08 0.3M
2021-07-23 44.91 45.21 44.76 44.85 0.2M
2021-07-22 44.53 44.71 44.32 44.36 0.3M
2021-07-21 43.94 44.38 43.55 44.15 0.4M
2021-07-20 43.10 43.82 42.77 43.78 0.6M
2021-07-19 43.06 43.54 42.93 43.22 0.2M
2021-07-16 43.37 43.59 43.06 43.22 0.3M
2021-07-15 43.59 43.61 43.05 43.12 0.4M
2021-07-14 43.53 43.53 43.15 43.21 0.3M
2021-07-13 43.38 43.95 43.29 43.49 0.2M
2021-07-12 44.39 44.45 43.81 43.83 0.3M
2021-07-09 42.60 43.29 42.56 43.26 0.3M
2021-07-08 42.56 42.86 42.27 42.77 0.2M
2021-07-07 42.67 42.85 42.20 42.73 0.5M
2021-07-06 41.97 42.11 41.50 41.97 0.2M
2021-07-02 41.32 41.70 41.20 41.61 0.2M
2021-07-01 40.73 41.60 40.62 41.55 0.4M
2021-06-30 41.21 41.24 40.71 40.83 0.6M
2021-06-29 41.73 41.73 41.44 41.46 0.3M
2021-06-28 41.97 42.18 41.83 42.08 0.2M
2021-06-25 42.08 42.27 41.74 42.10 0.3M
2021-06-24 42.04 42.34 41.84 41.97 0.4M
2021-06-23 42.47 42.50 41.75 41.81 0.6M
2021-06-22 43.07 43.34 42.59 43.30 0.5M
2021-06-21 43.05 43.62 42.79 43.03 0.8M
2021-06-18 43.68 44.11 42.80 42.92 6.2M
2021-06-17 43.15 44.16 43.03 43.53 1.3M
2021-06-16 43.96 44.92 43.96 44.57 0.8M
2021-06-15 44.24 44.32 43.97 44.02 0.5M
2021-06-14 43.96 44.39 43.80 44.14 0.5M
2021-06-11 43.23 43.81 43.00 43.74 0.6M
2021-06-10 42.64 43.70 42.58 43.63 0.5M
2021-06-09 42.45 43.06 42.45 42.73 0.6M
2021-06-08 42.00 42.14 41.31 41.57 0.4M
2021-06-07 40.84 41.58 40.77 41.35 0.5M
2021-06-04 40.32 41.10 40.31 40.95 0.4M
2021-06-03 40.02 40.81 39.76 40.64 0.3M
2021-06-02 40.21 40.63 39.96 40.59 0.3M
2021-06-01 40.54 40.58 40.15 40.21 0.4M
2021-05-28 40.36 41.07 40.35 40.62 0.4M
2021-05-27 39.61 40.33 39.43 40.26 0.5M
2021-05-26 40.09 40.37 39.90 40.25 0.3M
2021-05-25 40.24 40.34 39.69 40.13 0.5M
2021-05-24 39.67 39.96 39.38 39.49 0.2M
2021-05-21 39.20 39.48 38.93 39.25 0.3M
2021-05-20 38.22 38.99 38.18 38.68 0.2M
2021-05-19 37.79 38.13 37.61 38.08 0.3M
2021-05-18 38.30 38.45 37.70 37.79 0.4M
2021-05-17 38.14 38.85 38.00 38.18 0.6M
2021-05-14 36.95 37.55 36.90 37.08 0.3M
2021-05-13 36.54 36.85 36.11 36.70 0.3M
2021-05-12 36.35 36.69 36.17 36.33 0.4M
2021-05-11 36.06 36.87 36.05 36.73 0.3M
2021-05-10 37.58 37.73 37.21 37.24 0.3M
2021-05-07 36.93 37.74 36.92 37.40 0.6M
2021-05-06 36.91 37.27 36.38 37.22 0.4M
2021-05-05 35.76 37.20 35.57 36.68 0.6M
2021-05-04 36.05 36.18 35.45 35.59 0.5M
2021-05-03 36.74 36.80 36.06 36.24 1.0M
2021-04-30 37.10 37.46 36.86 36.87 0.2M
2021-04-29 37.41 37.41 36.86 37.28 0.3M
2021-04-28 36.74 37.21 36.59 37.00 0.2M
2021-04-27 36.95 37.09 36.75 37.03 0.3M
2021-04-26 36.88 37.20 36.50 37.13 0.5M
2021-04-23 36.68 36.95 36.41 36.81 0.2M
2021-04-22 36.99 37.26 36.57 36.84 0.4M
2021-04-21 36.08 36.58 35.92 36.56 0.3M
2021-04-20 35.90 36.09 35.34 35.74 0.4M
2021-04-19 35.60 35.71 35.41 35.59 0.3M
2021-04-16 35.22 35.32 35.02 35.23 0.3M
2021-04-15 34.68 35.13 34.65 34.98 0.3M
2021-04-14 35.10 35.18 34.62 34.67 0.3M
2021-04-13 34.33 34.73 34.25 34.65 0.4M
2021-04-12 33.91 33.96 33.44 33.58 0.4M
2021-04-09 34.09 34.29 33.82 34.18 0.5M
2021-04-08 33.74 34.07 33.42 33.60 0.4M
2021-04-07 32.93 33.10 32.71 33.03 0.3M
2021-04-06 33.13 33.50 32.80 32.88 0.5M
2021-04-05 33.05 33.54 32.94 33.47 0.3M
2021-04-01 32.85 33.35 32.70 32.94 0.3M
2021-03-31 32.65 33.06 32.49 32.83 0.6M
2021-03-30 31.95 31.95 31.52 31.73 0.7M
2021-03-29 32.13 32.46 31.90 32.10 0.6M
2021-03-26 32.40 33.01 32.28 33.01 0.4M
2021-03-25 31.90 32.41 31.71 32.39 0.4M
2021-03-24 32.49 32.49 31.60 31.65 0.4M
2021-03-23 33.27 33.40 32.51 32.74 0.9M
2021-03-22 32.97 33.64 32.82 33.45 0.5M
2021-03-19 32.75 33.08 32.20 32.38 2.3M
2021-03-18 33.00 33.01 32.11 32.28 1.1M
2021-03-17 33.09 33.66 32.84 33.61 0.5M
2021-03-16 34.02 34.18 33.23 33.64 0.7M
2021-03-15 33.47 33.81 33.25 33.50 0.5M
2021-03-12 32.70 32.95 32.51 32.89 0.3M
2021-03-11 32.93 33.16 32.70 33.10 0.6M
2021-03-10 32.33 32.58 32.05 32.14 0.4M
2021-03-09 31.59 32.09 31.56 31.84 0.5M
2021-03-08 31.37 31.46 31.03 31.24 1.5M
2021-03-05 31.44 31.76 30.18 31.75 1.0M
2021-03-04 31.76 31.96 30.10 30.92 1.5M
2021-03-03 32.95 33.14 32.50 32.55 0.8M
2021-03-02 34.44 34.45 33.76 33.83 0.7M
2021-03-01 35.21 35.24 34.61 35.12 0.5M
2021-02-26 34.73 34.73 33.34 33.87 0.8M
2021-02-25 34.69 34.80 33.45 33.68 1.2M
2021-02-24 35.69 35.79 34.61 35.13 1.8M
2021-02-23 37.33 37.80 35.33 36.70 1.7M
2021-02-22 38.95 38.95 38.15 38.25 0.7M
2021-02-19 40.60 40.64 39.90 40.08 0.3M
2021-02-18 40.74 40.80 40.35 40.47 0.3M
2021-02-17 40.60 40.93 40.06 40.87 0.4M
2021-02-16 41.90 41.95 40.75 40.95 0.8M
2021-02-12 40.81 41.06 40.52 40.63 0.3M
2021-02-11 40.92 41.12 40.62 41.02 0.3M
2021-02-10 40.82 40.93 40.27 40.37 0.2M
2021-02-09 40.75 41.27 40.66 40.98 0.4M
2021-02-08 40.26 40.66 40.24 40.56 0.2M
2021-02-05 40.45 40.79 40.28 40.57 0.2M
2021-02-04 39.66 40.24 39.50 40.17 0.2M
2021-02-03 40.55 40.63 39.58 39.68 0.5M
2021-02-02 40.51 40.76 40.27 40.59 0.3M
2021-02-01 40.89 40.90 40.01 40.21 0.8M
2021-01-29 39.93 40.15 39.35 39.68 0.7M
2021-01-28 40.96 41.00 40.10 40.20 0.6M
2021-01-27 40.62 40.79 39.76 40.23 1.0M
2021-01-26 42.97 42.97 42.03 42.06 0.5M
2021-01-25 43.03 43.20 42.07 42.70 0.8M
2021-01-22 43.23 43.36 43.00 43.06 0.5M
2021-01-21 43.41 43.49 42.98 43.07 0.4M
2021-01-20 43.94 44.06 43.13 43.26 0.9M
2021-01-19 44.19 44.40 43.85 44.33 0.8M
2021-01-15 43.32 44.83 43.10 44.40 1.3M
2021-01-14 43.10 44.14 43.02 44.12 0.9M
2021-01-13 41.74 42.84 41.47 42.83 0.7M
2021-01-12 41.22 41.33 40.64 41.13 0.3M
2021-01-11 41.72 41.98 41.40 41.96 0.3M
2021-01-08 41.58 41.98 40.93 41.38 0.5M
2021-01-07 40.83 41.06 40.68 41.03 0.3M
2021-01-06 40.73 41.06 39.85 40.27 0.5M
2021-01-05 42.23 42.50 41.30 42.07 0.6M
2021-01-04 40.73 41.15 40.29 40.76 0.5M