GEN.CO - Genmab A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171,326.001,338.001,316.001,328.001,328.00191,774
Oct 19, 20171,339.001,348.001,314.001,320.001,320.00409,963
Oct 18, 20171,345.001,355.001,318.001,332.001,332.00745,753
Oct 17, 20171,434.001,435.001,340.001,346.001,346.00998,844
Oct 16, 20171,434.001,443.001,426.001,435.001,435.00164,780
Oct 13, 20171,424.001,433.001,411.001,432.001,432.00152,792
Oct 12, 20171,424.001,433.001,418.001,424.001,424.00135,022
Oct 11, 20171,424.001,425.001,413.001,420.001,420.00164,777
Oct 10, 20171,393.001,432.001,389.001,421.001,421.00340,427
Oct 09, 20171,392.001,407.001,390.001,390.001,390.00124,180
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20171,436.001,436.001,418.001,432.001,432.00167,107
Oct 04, 20171,431.001,436.001,423.001,434.001,434.00162,968
Oct 03, 20171,419.001,432.001,411.001,431.001,431.00142,588
Oct 02, 20171,394.001,421.001,391.001,418.001,418.00175,581
Sep 29, 20171,404.001,405.001,383.001,390.001,390.00138,273
Sep 28, 20171,397.001,402.001,386.001,402.001,402.00132,666
Sep 27, 20171,416.001,417.001,383.001,392.001,392.00279,769
Sep 26, 20171,431.001,433.001,398.001,398.001,398.00207,385
Sep 25, 20171,428.001,438.001,419.001,435.001,435.00129,212
Sep 22, 20171,411.001,429.001,406.001,428.001,428.00163,239
Sep 21, 20171,429.001,433.001,403.001,414.001,414.00195,503
Sep 20, 20171,442.001,448.001,422.001,427.001,427.00199,748
Sep 19, 20171,438.001,438.001,421.001,431.001,431.00104,045
Sep 18, 20171,426.001,433.001,417.001,426.001,426.00109,558
Sep 15, 20171,448.001,448.001,416.001,416.001,416.00222,833
Sep 14, 20171,445.001,456.001,444.001,453.001,453.00112,082
Sep 13, 20171,436.001,448.001,426.001,445.001,445.00118,065
Sep 12, 20171,458.001,460.001,436.001,438.001,438.00126,744
Sep 11, 20171,454.001,465.001,448.001,455.001,455.00184,163
Sep 08, 20171,440.001,456.001,439.001,454.001,454.00155,454
Sep 07, 20171,431.001,442.001,426.001,442.001,442.00155,757
Sep 06, 20171,444.001,456.001,425.001,425.001,425.00190,349
Sep 05, 20171,447.001,455.001,441.001,446.001,446.00128,530
Sep 04, 20171,450.001,456.001,442.001,447.001,447.00121,627
Sep 01, 20171,464.001,474.001,453.001,460.001,460.00239,535
Aug 31, 20171,441.001,458.001,436.001,458.001,458.00368,828
Aug 30, 20171,440.001,447.001,426.001,429.001,429.00238,199
Aug 29, 20171,429.001,442.001,411.001,440.001,440.00344,788
Aug 28, 20171,405.001,426.001,403.001,425.001,425.00222,025
Aug 25, 20171,450.001,456.001,401.001,401.001,401.00625,954
Aug 24, 20171,301.001,448.001,301.001,448.001,448.00875,003
Aug 23, 20171,324.001,332.001,301.001,301.001,301.00322,755
Aug 22, 20171,313.001,339.001,312.001,339.001,339.00208,303
Aug 21, 20171,325.001,336.001,307.001,310.001,310.00210,417
Aug 18, 20171,354.001,358.001,324.001,324.001,324.00206,149
Aug 17, 20171,366.001,372.001,358.001,360.001,360.00128,576
Aug 16, 20171,370.001,370.001,360.001,366.001,366.00148,926
Aug 15, 20171,363.001,379.001,357.001,360.001,360.00132,629
Aug 14, 20171,359.001,372.001,348.001,358.001,358.00151,792
Aug 11, 20171,328.001,359.001,306.001,359.001,359.00405,419
Aug 10, 20171,385.001,395.001,326.001,333.001,333.00577,999
Aug 09, 20171,387.001,396.001,376.001,386.001,386.00164,940
Aug 08, 20171,415.001,419.001,395.001,395.001,395.00140,844
Aug 07, 20171,387.001,411.001,374.001,408.001,408.00180,630
Aug 04, 20171,394.001,399.001,384.001,389.001,389.00122,849
Aug 03, 20171,401.001,407.001,394.001,399.001,399.00110,489
Aug 02, 20171,411.001,416.001,396.001,398.001,398.00146,970
Aug 01, 20171,435.001,435.001,407.001,411.001,411.00134,408
Jul 31, 20171,427.001,439.001,424.001,429.001,429.00107,355
Jul 28, 20171,429.001,437.001,421.001,429.001,429.0089,352
Jul 27, 20171,428.001,438.001,419.001,437.001,437.00113,336
Jul 26, 20171,412.001,429.001,412.001,428.001,428.00104,893
Jul 25, 20171,412.001,421.001,410.001,417.001,417.00103,958
Jul 24, 20171,435.001,435.001,406.001,411.001,411.00162,195
Jul 21, 20171,430.001,450.001,430.001,438.001,438.00158,705
Jul 20, 20171,438.001,442.001,428.001,432.001,432.00151,063
Jul 19, 20171,453.001,455.001,433.001,438.001,438.00164,227
Jul 18, 20171,430.001,459.001,428.001,450.001,450.00391,975
Jul 17, 20171,429.001,434.001,418.001,434.001,434.00143,044
Jul 14, 20171,417.001,430.001,409.001,430.001,430.00151,214
Jul 13, 20171,415.001,415.001,404.001,412.001,412.00109,106
Jul 12, 20171,376.001,414.001,376.001,414.001,414.00175,059
Jul 11, 20171,389.001,389.001,374.001,380.001,380.00131,360
Jul 10, 20171,389.001,393.001,381.001,386.001,386.00114,836
Jul 07, 20171,370.001,382.001,359.001,382.001,382.00155,629
Jul 06, 20171,394.001,403.001,376.001,376.001,376.00146,781
Jul 05, 20171,375.001,389.001,371.001,389.001,389.00173,371
Jul 04, 20171,375.001,383.001,372.001,375.001,375.00124,412
Jul 03, 20171,389.001,400.001,381.001,381.001,381.00176,462
Jun 30, 20171,390.001,399.001,368.001,389.001,389.00259,943
Jun 29, 20171,407.001,421.001,392.001,397.001,397.00254,132
Jun 28, 20171,418.001,418.001,393.001,396.001,396.00472,766
Jun 27, 20171,450.001,450.001,428.001,428.001,428.00212,101
Jun 26, 20171,476.001,486.001,455.001,456.001,456.00174,570
Jun 23, 20171,474.001,483.001,466.001,478.001,478.00202,269
Jun 22, 20171,445.001,476.001,444.001,476.001,476.00517,707
Jun 21, 20171,413.001,441.001,396.001,441.001,441.00374,564
Jun 20, 20171,429.001,430.001,413.001,417.001,417.00154,971
Jun 19, 20171,430.001,437.001,410.001,424.001,424.00290,452
Jun 16, 20171,405.001,415.001,387.001,402.001,402.00251,968
Jun 15, 20171,414.001,424.001,390.001,395.001,395.00214,557
Jun 14, 20171,421.001,439.001,407.001,413.001,413.00195,198
Jun 13, 20171,386.001,423.001,385.001,423.001,423.00322,053
Jun 12, 20171,402.001,409.001,371.001,371.001,371.00261,085
Jun 09, 20171,408.001,424.001,390.001,404.001,404.00213,820
Jun 08, 20171,423.001,438.001,403.001,408.001,408.00201,360
Jun 07, 20171,453.001,453.001,417.001,417.001,417.00256,096
Jun 06, 20171,453.001,473.001,441.001,454.001,454.00304,208
Jun 02, 20171,445.001,469.001,442.001,453.001,453.00234,097
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...