Genmab A/S (OP: GNMSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	336.41	342.38	326.00	342.38	730	+12.39(+3.75%)
Jan 28, 2022	332.15	332.15	315.58	329.99	400	+2.49(+0.76%)
Jan 27, 2022	329.05	329.05	316.00	327.50	1,111	-15.50(-4.52%)
Jan 26, 2022	327.68	344.50	327.60	343.00	821	+21.42(+6.66%)
Jan 25, 2022	337.62	337.62	319.08	321.58	3,065	-19.49(-5.71%)
Jan 24, 2022	330.92	341.07	322.58	341.07	1,411	+4.49(+1.33%)
Jan 21, 2022	343.92	345.50	336.50	336.58	572	-9.42(-2.72%)
Jan 20, 2022	358.00	358.00	344.08	346.00	608	+1.00(+0.29%)
Jan 19, 2022	350.05	354.13	344.58	345.00	213	-8.00(-2.27%)
Jan 18, 2022	345.33	353.05	344.58	353.00	4,399	+8.72(+2.53%)
Jan 14, 2022				344.28	0	-5.90(-1.68%)
Jan 13, 2022	368.68	368.76	350.10	350.18	647	-13.75(-3.78%)
Jan 12, 2022	363.85	370.07	363.85	363.93	172	-10.49(-2.80%)
Jan 11, 2022	374.52	374.60	355.58	374.42	288	+2.50(+0.67%)
Jan 10, 2022	368.42	371.92	350.00	371.92	1,126	+2.50(+0.68%)
Jan 07, 2022	360.08	369.42	360.00	369.42	246	-12.58(-3.29%)
Jan 06, 2022	366.65	382.50	360.53	382.00	4,323	-8.27(-2.12%)
Jan 05, 2022	390.27	390.35	371.00	390.27	313	-5.50(-1.39%)
Jan 04, 2022	391.87	395.77	378.53	395.77	205	-6.81(-1.69%)
Jan 03, 2022	405.57	405.57	391.55	402.58	1,074	+12.05(+3.09%)
Dec 31, 2021	412.92	413.00	390.45	390.53	243	-18.32(-4.48%)
Dec 30, 2021	401.87	408.85	386.88	408.85	261	+2.34(+0.58%)
Dec 29, 2021	398.65	406.51	394.09	406.51	440	+5.48(+1.37%)
Dec 28, 2021	401.75	401.75	388.63	401.03	223	+11.35(+2.91%)
Dec 27, 2021	389.68	403.95	389.60	389.68	916	-11.97(-2.98%)
Dec 23, 2021	396.52	401.65	387.45	401.65	439	+1.95(+0.49%)
Dec 22, 2021	383.75	399.70	383.75	399.70	667	+17.22(+4.50%)
Dec 21, 2021	402.57	402.57	382.40	382.48	746	+8.40(+2.25%)
Dec 20, 2021	373.08	394.02	373.00	374.08	315	+4.08(+1.10%)
Dec 17, 2021	365.13	381.57	365.05	370.00	1,243	+1.73(+0.47%)
Dec 16, 2021	368.27	385.14	368.19	368.27	457	+2.47(+0.68%)
Dec 15, 2021	357.69	376.72	357.69	365.80	27,144	-7.78(-2.08%)
Dec 14, 2021	375.57	377.15	358.65	373.58	1,397	+1.45(+0.39%)
Dec 13, 2021	391.65	391.73	372.05	372.13	958	-8.87(-2.33%)
Dec 10, 2021	385.65	387.42	380.80	381.00	613	-16.08(-4.05%)
Dec 09, 2021	394.34	412.71	394.26	397.08	569	+5.00(+1.28%)
Dec 08, 2021	399.92	411.06	391.00	392.08	586	-0.84(-0.21%)
Dec 07, 2021	392.93	393.00	383.00	392.92	1,123	+32.64(+9.06%)
Dec 06, 2021	379.52	379.84	360.20	360.28	636	-16.64(-4.41%)
Dec 03, 2021	369.75	383.46	362.05	376.92	777	+0.00(+0.00%)
Dec 02, 2021	378.42	378.42	365.85	376.92	932	-11.00(-2.84%)
Dec 01, 2021	379.01	393.42	379.01	387.92	936	+6.84(+1.79%)
Nov 30, 2021	385.58	394.50	379.58	381.08	385	-10.34(-2.64%)
Nov 29, 2021	383.80	397.32	383.80	391.42	281	-4.50(-1.14%)
Nov 26, 2021	408.00	408.42	393.08	395.92	139	+4.45(+1.14%)
Nov 24, 2021	389.08	391.55	385.55	391.47	183	+4.55(+1.18%)
Nov 23, 2021	393.42	393.42	381.08	386.92	4,023	-13.00(-3.25%)
Nov 22, 2021	399.50	405.50	391.80	399.92	490	-12.16(-2.95%)
Nov 19, 2021	415.92	417.00	412.00	412.08	361	-9.50(-2.25%)
Nov 18, 2021	417.48	430.42	421.58	421.58	221	-7.34(-1.71%)
Nov 17, 2021	422.42	428.92	418.08	428.92	186	+12.00(+2.88%)
Nov 16, 2021	409.08	417.50	409.08	416.92	240	+2.34(+0.56%)
Nov 15, 2021	421.57	423.02	414.58	414.58	233	-15.00(-3.49%)
Nov 12, 2021	437.42	438.42	429.58	429.58	127	-7.84(-1.79%)
Nov 11, 2021	431.29	437.42	429.50	437.42	228	+5.92(+1.37%)
Nov 10, 2021	429.08			431.50	216	-20.00(-4.43%)
Nov 09, 2021	470.93	470.93	450.58	451.50	317	-23.42(-4.93%)
Nov 08, 2021	469.55	478.43	463.08	474.92	146	+9.00(+1.93%)
Nov 05, 2021	468.42	471.92	462.50	465.92	278	-1.16(-0.25%)
Nov 04, 2021	479.99	479.99	466.58	467.08	260	+11.65(+2.56%)
Nov 03, 2021	461.49	461.49	455.35	455.43	310	+8.85(+1.98%)
Nov 02, 2021	441.88	457.10	441.88	446.58	229	-3.44(-0.76%)
Nov 01, 2021	446.92	451.00	443.58	450.02	758	-0.48(-0.11%)
Oct 29, 2021	441.30	458.94	437.95	450.50	455	+2.88(+0.64%)
Oct 28, 2021	442.08	447.70	439.08	447.62	396	-1.96(-0.44%)
Oct 27, 2021	449.58	462.50	449.58	449.58	2,999	-17.34(-3.71%)
Oct 26, 2021	456.58	466.92		466.92	638	-1.80(-0.38%)
Oct 25, 2021	466.82	469.20	462.88	468.72	390	-6.20(-1.31%)
Oct 22, 2021	470.42	475.42	460.58	474.92	104	+6.50(+1.39%)
Oct 21, 2021	464.92	468.92	455.08	468.42	172	+2.68(+0.58%)
Oct 20, 2021	459.60	465.74	452.00	465.74	455	+16.66(+3.71%)
Oct 19, 2021	452.90	463.42	449.08	449.08	2,204	-1.19(-0.26%)
Oct 18, 2021	446.92	452.50	438.58	450.27	169	+3.32(+0.74%)
Oct 15, 2021	442.92	446.95	437.08	446.95	286	+6.36(+1.44%)
Oct 14, 2021	432.08	441.92	431.00	440.59	825	-1.03(-0.23%)
Oct 13, 2021	437.00	441.62	430.08	441.62	317	+26.94(+6.50%)
Oct 12, 2021	426.92	429.00	414.60	414.68	175	-18.64(-4.30%)
Oct 11, 2021	433.32	433.32	412.58	433.32	102	+9.74(+2.30%)
Oct 08, 2021	445.42	445.42	423.58	423.58	123	-15.00(-3.42%)
Oct 07, 2021	424.24	441.57	422.40	438.58	167	+0.96(+0.22%)
Oct 06, 2021	435.62	437.70	416.08	437.62	1,375	-3.30(-0.75%)
Oct 05, 2021	441.04	441.77	420.08	440.92	227	+22.14(+5.29%)
Oct 04, 2021	440.42	440.42	418.70	418.78	363	-23.14(-5.24%)
Oct 01, 2021	439.42	441.92	421.08	441.92	558	+18.84(+4.45%)
Sep 30, 2021	428.64	444.25	423.08	423.08	203	+2.00(+0.47%)
Sep 29, 2021	421.57	437.73	420.00	421.08	146	-10.11(-2.34%)
Sep 28, 2021	415.67	433.49	415.67	431.19	323	+6.35(+1.49%)
Sep 27, 2021	424.84	441.80	424.84	424.84	89	-24.31(-5.41%)
Sep 24, 2021	430.66	449.23	430.66	449.15	165	+11.27(+2.57%)
Sep 23, 2021	460.92	460.92	437.88	437.88	108	-18.04(-3.96%)
Sep 22, 2021	454.17	455.92	432.85	455.92	473	+4.50(+1.00%)
Sep 21, 2021	447.42	451.50	437.58	451.42	436	+16.50(+3.79%)
Sep 20, 2021	432.92	437.92	425.00	434.92	176	+13.42(+3.18%)
Sep 17, 2021	427.92	430.42	421.50	421.50	305	-4.92(-1.15%)
Sep 16, 2021	425.98	427.00	415.58	426.42	163	+4.34(+1.03%)
Sep 15, 2021	439.42	442.00	421.68	422.08	903	-9.00(-2.09%)
Sep 14, 2021	450.65	450.65	431.08	431.08	3,668	-9.17(-2.08%)
Sep 13, 2021	452.42	457.10	440.25	440.25	111	-13.67(-3.01%)
Sep 10, 2021	448.92	454.42	434.25	453.92	107	-7.40(-1.60%)
Sep 09, 2021	460.92	464.33	444.08	461.32	3,124	-7.08(-1.51%)
Sep 08, 2021	467.20	468.40	447.58	468.40	145	-5.80(-1.22%)
Sep 07, 2021	483.92	484.00	470.27	474.20	166	-18.22(-3.70%)
Sep 03, 2021	494.42	494.50	477.58	492.42	1,608	-6.95(-1.39%)
Sep 02, 2021	496.92	500.92	478.58	499.37	255	+16.48(+3.41%)
Sep 01, 2021	483.35	483.35	470.08	482.89	160	+5.32(+1.11%)
Aug 31, 2021	478.65	479.46	448.50	477.57	136	+14.89(+3.22%)
Aug 30, 2021	483.97	487.72	462.68	462.68	59	-9.55(-2.02%)
Aug 27, 2021	477.32	478.17	471.68	472.23	123	-4.44(-0.93%)
Aug 26, 2021	476.27	476.67	470.68	476.67	227	+7.20(+1.53%)
Aug 25, 2021	469.47	469.55	463.48	469.47	294	-1.31(-0.28%)
Aug 24, 2021	475.20	476.97	470.70	470.78	153	-18.44(-3.77%)
Aug 23, 2021	488.87	489.22	463.90	489.22	93	+24.39(+5.25%)
Aug 20, 2021	486.31	490.07	464.83	464.83	141	-8.89(-1.88%)
Aug 19, 2021	453.63	473.80	453.55	473.72	251	+14.44(+3.14%)
Aug 18, 2021	463.55	480.26	459.20	459.28	499	-8.14(-1.74%)
Aug 17, 2021	470.32	470.34	449.48	467.42	90	+15.16(+3.35%)
Aug 16, 2021	473.89	476.97	452.26	452.26	148	-2.12(-0.47%)
Aug 13, 2021	475.56	479.10	454.30	454.38	166	-32.04(-6.59%)
Aug 12, 2021	464.12	486.50	457.58	486.42	316	+44.34(+10.03%)
Aug 11, 2021	464.20	464.20	439.80	442.08	317	-24.57(-5.27%)
Aug 10, 2021	442.38	466.65	442.30	466.65	186	+23.17(+5.22%)
Aug 09, 2021	443.48	467.90	443.40	443.48	131	-10.89(-2.40%)
Aug 06, 2021	446.60	464.03	442.98	454.37	139	-10.17(-2.19%)
Aug 05, 2021	481.53	485.05	464.46	464.54	240	-14.48(-3.02%)
Aug 04, 2021	458.99	479.02	454.18	479.02	1,916	+12.66(+2.72%)
Aug 03, 2021	455.28	475.65	450.85	466.36	454	+16.28(+3.62%)
Aug 02, 2021	461.26	464.77	445.41	450.08	233	-3.92(-0.86%)
Jul 30, 2021	462.98	462.98	442.33	454.00	1,048	+5.13(+1.14%)
Jul 29, 2021	448.95	449.37	435.18	448.87	6,627	+16.79(+3.89%)
Jul 28, 2021	448.16	452.07	432.08	432.08	92	-20.34(-4.50%)
Jul 27, 2021	452.87	452.95	429.28	452.42	263	+20.19(+4.67%)
Jul 26, 2021	447.12	447.20	432.15	432.23	277	-20.44(-4.52%)
Jul 23, 2021	451.52	452.75	446.83	452.67	222	+3.72(+0.83%)
Jul 22, 2021	442.80	448.95	442.80	448.95	607	-1.67(-0.37%)
Jul 21, 2021	431.99	450.62	427.03	450.62	168	+30.43(+7.24%)
Jul 20, 2021	438.01	438.89	420.19	420.19	229	-14.88(-3.42%)
Jul 19, 2021	434.07	435.15	429.15	435.07	180	-1.90(-0.43%)
Jul 16, 2021	436.97	437.05	430.83	436.97	240	-1.50(-0.34%)
Jul 15, 2021	444.23	444.23	423.88	438.47	1,690	+0.60(+0.14%)
Jul 14, 2021	436.07	437.95	431.95	437.87	126	-5.85(-1.32%)
Jul 13, 2021	443.80	443.80	421.58	443.72	423	-8.20(-1.81%)
Jul 12, 2021	453.95	453.95	430.18	451.92	191	+33.36(+7.97%)
Jul 09, 2021	430.36	436.85	418.56	418.56	485	-1.44(-0.34%)
Jul 08, 2021	431.15	436.42	414.05	420.00	184	-16.42(-3.76%)
Jul 07, 2021	420.42	436.50	416.55	436.42	140	+5.02(+1.16%)
Jul 06, 2021	426.10	431.40	408.38	431.40	173	+15.65(+3.76%)
Jul 02, 2021	414.87	415.75	409.55	415.75	118	-2.20(-0.53%)
Jul 01, 2021	400.88	418.37	400.80	417.95	172	-4.37(-1.03%)
Jun 30, 2021	416.71	422.40	399.93	422.32	119	-4.68(-1.10%)
Jun 29, 2021	404.08	427.00	404.00	427.00	144	+20.00(+4.91%)
Jun 28, 2021	412.53	429.85	407.00	407.00	171	-1.04(-0.25%)
Jun 25, 2021	430.37	430.45	408.04	408.04	243	-17.35(-4.08%)
Jun 24, 2021	425.37	425.47	413.38	425.39	278	-9.00(-2.07%)
Jun 23, 2021	434.59	434.59	413.33	434.39	78	+15.36(+3.67%)
Jun 22, 2021	424.58	442.22	418.95	419.03	3,584	-22.86(-5.17%)
Jun 21, 2021	435.57	441.97	425.39	441.89	116	+16.40(+3.85%)
Jun 18, 2021	446.19	446.19	425.49	425.49	100	-16.18(-3.66%)
Jun 17, 2021	438.89	441.75	424.17	441.67	3,181	+5.29(+1.21%)
Jun 16, 2021	436.38	442.86	436.38	436.38	171	+0.70(+0.16%)
Jun 15, 2021	447.23	447.31	435.60	435.68	202	-11.24(-2.51%)
Jun 14, 2021	431.98	449.03	429.80	446.92	362	+9.65(+2.21%)
Jun 11, 2021	437.27	437.35	425.01	437.27	224	+17.24(+4.10%)
Jun 10, 2021	430.00	435.91	420.03	420.03	694	-15.74(-3.61%)
Jun 09, 2021	418.07	435.77	417.99	435.77	130	+27.39(+6.71%)
Jun 08, 2021	424.69	424.77	408.38	408.38	361	+10.95(+2.76%)
Jun 07, 2021	397.33	433.92	397.33	397.43	262	-16.29(-3.94%)
Jun 04, 2021	407.78	413.80	397.11	413.72	156	+3.80(+0.93%)
Jun 03, 2021	405.10	410.00	394.45	409.92	2,604	+13.45(+3.39%)
Jun 02, 2021	407.34	410.00	396.16	396.47	457	-3.78(-0.94%)
Jun 01, 2021	405.32	405.65	399.93	400.25	205	-9.67(-2.36%)
May 28, 2021	409.59	410.00	397.22	409.92	166	+3.90(+0.96%)
May 27, 2021	406.02	406.10	384.15	406.02	254	-4.75(-1.16%)
May 26, 2021	406.20	410.85	394.83	410.77	205	+18.44(+4.70%)
May 25, 2021	408.05	409.92	392.33	392.33	261	+12.28(+3.23%)
May 24, 2021	379.38	401.12	379.38	380.05	70	-19.87(-4.97%)
May 21, 2021	410.40	410.40	374.65	399.92	307	+25.59(+6.84%)
May 20, 2021	399.60	399.60	373.77	374.33	268	+0.56(+0.15%)
May 19, 2021	370.15	395.00	370.15	373.77	1,020	-19.95(-5.07%)
May 18, 2021	376.08	393.80	376.08	393.72	152	+18.64(+4.97%)
May 17, 2021	383.27	391.78	373.63	375.08	321	+0.86(+0.23%)
May 14, 2021	374.30	374.30	353.60	374.22	235	+1.50(+0.40%)
May 13, 2021	355.08	372.80	352.15	372.72	174	+5.30(+1.44%)
May 12, 2021	366.27	369.30	356.58	367.42	321	-3.00(-0.81%)
May 11, 2021	355.96	370.85	355.96	370.42	175	+5.12(+1.40%)
May 10, 2021	380.35	386.42	365.30	365.30	66	-15.87(-4.16%)
May 07, 2021	364.01	381.17	364.01	381.17	100	+22.32(+6.22%)
May 06, 2021	374.22	379.87	358.85	358.85	287	-17.97(-4.77%)
May 05, 2021	367.65	376.82	347.08	376.82	139	+0.10(+0.03%)
May 04, 2021	376.80	376.80	344.08	376.72	500	+5.82(+1.57%)
May 03, 2021	370.82	370.90	357.18	370.90	165	-0.52(-0.14%)
Apr 30, 2021	380.10	380.10	363.50	371.42	200	-3.50(-0.93%)
Apr 29, 2021	374.12	377.90	365.58	374.92	320	+1.30(+0.35%)
Apr 28, 2021	370.45	373.70	367.70	373.62	336	+8.54(+2.34%)
Apr 27, 2021	374.34	374.34	364.58	365.08	220	-8.84(-2.36%)
Apr 26, 2021	368.72	373.92	365.58	373.92	197	+4.00(+1.08%)
Apr 23, 2021	368.97	370.00	362.08	369.92	100	-2.00(-0.54%)
Apr 22, 2021	371.92	374.42	364.50	371.92	177	+3.42(+0.93%)
Apr 21, 2021	363.92	368.50	360.50	368.50	317	+7.08(+1.96%)
Apr 20, 2021	361.50	362.50	352.58	361.42	179	+1.75(+0.49%)
Apr 19, 2021	358.12	359.90	353.75	359.67	150	+5.65(+1.60%)
Apr 16, 2021	350.08	354.10	348.18	354.02	300	+1.10(+0.31%)
Apr 15, 2021	357.25	357.25	345.58	352.92	155	-0.58(-0.16%)
Apr 14, 2021	355.94	356.03	343.08	353.50	240	+10.92(+3.19%)
Apr 13, 2021	348.05	353.87	339.48	342.58	378	+3.66(+1.08%)
Apr 12, 2021	343.88	343.96	337.75	338.92	107	-4.02(-1.17%)
Apr 09, 2021	339.92	346.45	337.83	342.94	200	+1.92(+0.56%)
Apr 08, 2021	341.10	341.10	334.90	341.02	386	+16.52(+5.09%)
Apr 07, 2021	334.99	339.80	320.45	324.50	259	-9.67(-2.89%)
Apr 06, 2021	328.45	334.25	328.45	334.17	9,423	-12.23(-3.53%)
Apr 05, 2021	346.40	346.48	315.58	346.40	313	+16.82(+5.10%)
Apr 01, 2021	346.16	346.24	315.08	329.58	500	-4.42(-1.32%)
Mar 31, 2021	332.79	336.45	321.75	334.00	367	+17.72(+5.60%)
Mar 30, 2021	313.04	323.50	313.04	316.28	253	-9.64(-2.96%)
Mar 29, 2021	324.00	325.92	316.08	325.92	171	-1.05(-0.32%)
Mar 26, 2021	327.57	327.57	321.13	326.97	300	+2.97(+0.92%)
Mar 25, 2021	323.71	324.00	314.58	324.00	377	-1.92(-0.59%)
Mar 24, 2021	329.31	329.39	324.42	325.92	139	-8.00(-2.40%)
Mar 23, 2021	333.40	336.75	327.83	333.92	12,391	-5.55(-1.63%)
Mar 22, 2021	334.17	339.51	324.66	339.47	169	+14.89(+4.59%)
Mar 19, 2021	330.42	334.50	324.58	324.58	3,800	-8.84(-2.65%)
Mar 18, 2021	339.42	339.50	320.23	333.42	10,286	-6.08(-1.79%)
Mar 17, 2021	326.20	339.50	326.20	339.50	495	-4.45(-1.29%)
Mar 16, 2021	343.87	343.95	334.08	343.95	415	+7.03(+2.09%)
Mar 15, 2021	334.08	337.50	330.58	336.92	2,528	+14.42(+4.47%)
Mar 12, 2021	330.77	336.35	318.95	322.50	300	-9.42(-2.84%)
Mar 11, 2021	326.01	331.92	324.08	331.92	308	+12.84(+4.02%)
Mar 10, 2021	325.83	325.83	318.08	319.08	413	-0.84(-0.26%)
Mar 09, 2021	317.08	320.00	314.08	319.92	160	+4.00(+1.27%)
Mar 08, 2021	315.52	322.80	304.15	315.92	4,912	-8.03(-2.48%)
Mar 05, 2021	307.42	323.95	305.90	323.95	400	+24.87(+8.32%)
Mar 04, 2021	313.62	318.50	299.08	299.08	595	-25.00(-7.71%)
Mar 03, 2021	333.47	333.55	324.08	324.08	225	-14.20(-4.20%)
Mar 02, 2021	343.55	344.20	338.20	338.28	372	-16.14(-4.55%)
Mar 01, 2021	352.92	355.00	343.58	354.42	400	+23.42(+7.08%)
Feb 26, 2021	354.02	354.02	331.00	331.00	300	-14.00(-4.06%)
Feb 25, 2021	352.94	353.02	336.80	345.00	254	-10.49(-2.95%)
Feb 24, 2021	351.92	363.20	348.55	355.49	4,270	+0.59(+0.17%)
Feb 23, 2021	372.29	377.42	354.82	354.90	11,796	-35.52(-9.10%)
Feb 22, 2021	380.76	400.10	380.68	390.42	307	-6.66(-1.68%)
Feb 19, 2021	407.10	418.40	395.80	397.08	200	-13.84(-3.37%)
Feb 18, 2021	418.60	418.60	396.23	410.92	329	+1.50(+0.37%)
Feb 17, 2021	408.42	410.77	403.70	409.42	7,247	-12.50(-2.96%)
Feb 16, 2021	430.87	430.95	408.00	421.92	256	+15.79(+3.89%)
Feb 12, 2021	409.88	414.79	401.73	406.13	1,400	-6.87(-1.66%)
Feb 11, 2021	406.58	413.00	404.08	413.00	361	+5.68(+1.39%)
Feb 10, 2021	411.42	411.42	400.58	407.32	244	-5.43(-1.32%)
Feb 09, 2021	406.68	412.82	406.68	412.75	297	+12.67(+3.17%)
Feb 08, 2021	407.29	408.77	391.50	400.08	489	-1.00(-0.25%)
Feb 05, 2021	407.42	409.00	400.58	401.08	400	+0.26(+0.06%)
Feb 04, 2021	400.82	400.90	394.63	400.82	293	-5.18(-1.28%)
Feb 03, 2021	400.01	410.83	396.58	406.00	513	+7.00(+1.75%)
Feb 02, 2021	410.48	410.56	399.00	399.00	1,513	+4.07(+1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.