Genmab A/S (OP: GNMSF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	307.92	307.92	302.00	302.08	1,319	+0.00(+0.00%)
May 27, 2022	304.00	313.52	301.00	302.08	773	+11.50(+3.96%)
May 26, 2022	295.08	313.50	290.50	290.58	1,267	-7.92(-2.65%)
May 25, 2022	303.08	307.42	298.00	298.50	884	-3.70(-1.22%)
May 24, 2022	303.08	311.50	302.00	302.20	1,641	-3.38(-1.11%)
May 23, 2022	306.81	313.42	305.00	305.58	325	+6.63(+2.22%)
May 20, 2022	298.95	317.47	298.95	298.95	695	-12.17(-3.91%)
May 19, 2022	293.08	311.12	293.00	311.12	732	+15.12(+5.11%)
May 18, 2022	307.15	307.15	293.50	296.00	48,136	-7.56(-2.49%)
May 17, 2022	292.00	306.92	292.00	303.56	390	+15.48(+5.37%)
May 16, 2022	286.58	300.50	286.58	288.08	547	-2.67(-0.92%)
May 13, 2022	280.58	294.41	279.00	290.75	2,331	+15.50(+5.63%)
May 12, 2022	284.92	285.00	274.93	275.25	1,047	-13.10(-4.54%)
May 11, 2022	289.50	296.92	275.01	288.35	1,164	-3.15(-1.08%)
May 10, 2022	293.58	300.55	290.00	291.50	1,003	-0.61(-0.21%)
May 09, 2022	301.50	307.00	292.11	292.11	654	-14.94(-4.87%)
May 06, 2022	319.42	320.42	306.97	307.05	615	-19.58(-5.99%)
May 05, 2022	344.42	347.92	326.63	326.63	859	+3.67(+1.14%)
May 04, 2022	347.50	349.42	322.88	322.96	349	-13.54(-4.02%)
May 03, 2022	338.08	353.42	336.00	336.50	367	-2.08(-0.61%)
May 02, 2022	349.87	352.49	338.50	338.58	576	-25.84(-7.09%)
Apr 29, 2022	359.99	364.92	350.50	364.42	203	+15.02(+4.30%)
Apr 28, 2022	354.92	357.92	343.08	349.40	376	+2.82(+0.81%)
Apr 27, 2022	356.92	357.42	346.50	346.58	505	-1.00(-0.29%)
Apr 26, 2022	365.00	365.00	347.58	347.58	233	-0.20(-0.06%)
Apr 25, 2022	361.82	369.00	347.78	347.78	540	-15.30(-4.21%)
Apr 22, 2022	368.00	374.50	362.58	363.08	453	-7.95(-2.14%)
Apr 21, 2022	384.42	384.42	371.03	371.03	121	-14.89(-3.86%)
Apr 20, 2022	383.92	386.00	374.00	385.92	366	+2.25(+0.59%)
Apr 19, 2022	376.05	383.67	372.75	383.67	270	-2.33(-0.60%)
Apr 18, 2022	375.17	386.00	362.73	386.00	558	+17.05(+4.62%)
Apr 14, 2022	363.50	375.17	362.65	368.95	440	+4.95(+1.36%)
Apr 13, 2022	374.92	375.00	363.58	364.00	480	+5.42(+1.51%)
Apr 12, 2022	370.00	374.92	358.58	358.58	283	-0.50(-0.14%)
Apr 11, 2022	370.92	371.00	359.08	359.08	119	-5.50(-1.51%)
Apr 08, 2022	373.25	376.27	364.50	364.58	4,838	-8.72(-2.34%)
Apr 07, 2022	387.17	387.25	373.30	373.30	251	-12.12(-3.14%)
Apr 06, 2022	369.08	385.50	366.50	385.42	273	+4.59(+1.21%)
Apr 05, 2022	386.12	386.67	380.75	380.83	181	+14.75(+4.03%)
Apr 04, 2022	375.00	385.10	366.08	366.08	349	-6.39(-1.72%)
Apr 01, 2022	354.58	372.55	352.58	372.47	201	+15.37(+4.30%)
Mar 31, 2022	357.74	377.52	356.68	357.10	91	-1.48(-0.41%)
Mar 30, 2022	369.92	378.79	358.08	358.58	816	-11.34(-3.07%)
Mar 29, 2022	352.58	370.00	351.35	369.92	192	+25.84(+7.51%)
Mar 28, 2022	361.32	361.40	344.08	344.08	150	-0.60(-0.17%)
Mar 25, 2022	355.00	355.25	344.60	344.68	502	+4.60(+1.35%)
Mar 24, 2022	359.92	359.92	340.00	340.08	211	-21.07(-5.83%)
Mar 23, 2022	361.15	361.15	340.70	361.15	246	+5.87(+1.65%)
Mar 22, 2022	359.05	361.20	354.45	355.28	193	+8.20(+2.36%)
Mar 21, 2022	366.07	366.15	345.58	347.08	292	-21.92(-5.94%)
Mar 18, 2022	358.42	369.00	348.35	369.00	785	+22.92(+6.62%)
Mar 17, 2022	365.72	365.80	346.00	346.08	578	+6.83(+2.01%)
Mar 16, 2022	336.58	361.42	336.50	339.25	2,590	-3.17(-0.93%)
Mar 15, 2022	338.92	342.50	319.00	342.42	395	+25.34(+7.99%)
Mar 14, 2022	316.08	340.42	316.08	317.08	208	+7.50(+2.42%)
Mar 11, 2022	337.42	337.92	309.58	309.58	1,237	-26.42(-7.86%)
Mar 10, 2022	321.53	336.00	320.98	336.00	305	+19.67(+6.22%)
Mar 09, 2022	328.92	341.00	316.33	316.33	394	-10.42(-3.19%)
Mar 08, 2022	310.13	326.75	307.68	326.75	731	+16.17(+5.21%)
Mar 07, 2022	327.86	329.35	310.25	310.58	639	-12.44(-3.85%)
Mar 04, 2022	304.58	323.02	304.20	323.02	455	-14.40(-4.27%)
Mar 03, 2022	340.92	341.42	322.65	337.42	483	+7.29(+2.21%)
Mar 02, 2022	332.67	336.05	330.13	330.13	2,704	-0.95(-0.29%)
Mar 01, 2022	332.08	349.25	330.58	331.08	80	-1.94(-0.58%)
Feb 28, 2022	341.92	342.47	323.50	333.02	708	+7.44(+2.29%)
Feb 25, 2022	330.92	332.65	317.00	325.58	497	-8.74(-2.61%)
Feb 24, 2022	303.38	334.32	300.45	334.32	986	+13.40(+4.18%)
Feb 23, 2022	322.00	322.00	307.08	320.92	129	+14.92(+4.88%)
Feb 22, 2022	321.52	321.60	305.58	306.00	4,625	-24.92(-7.53%)
Feb 18, 2022				330.92	0	-10.00(-2.93%)
Feb 17, 2022	348.50	348.50	329.85	340.92	486	-12.00(-3.40%)
Feb 16, 2022	348.42	353.00	333.25	352.92	493	+23.94(+7.28%)
Feb 15, 2022	341.67	341.75	328.90	328.98	690	-16.39(-4.75%)
Feb 14, 2022	343.54	345.45	325.75	345.37	653	+12.67(+3.81%)
Feb 11, 2022	348.00	348.00	332.70	332.70	768	-15.22(-4.37%)
Feb 10, 2022	343.17	348.07	332.50	347.92	185	-5.03(-1.43%)
Feb 09, 2022	345.90	352.95	334.58	352.95	258	+15.55(+4.61%)
Feb 08, 2022	355.00	355.00	337.40	337.40	465	-11.68(-3.35%)
Feb 07, 2022	347.93	355.15	347.93	349.08	381	+7.50(+2.20%)
Feb 04, 2022	336.25	354.60	336.17	341.58	637	-14.59(-4.10%)
Feb 03, 2022	355.92	356.17		356.17	7,721	+4.00(+1.14%)
Feb 02, 2022	344.64	352.25	344.15	352.17	503	+17.22(+5.14%)
Feb 01, 2022	336.72	353.90	334.95	334.95	536	-7.43(-2.17%)
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%)

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.