Genmab A/S ADSのデータ

Genmab A/S ADSの基本情報

名前 Genmab A/S ADS
ティッカー GMAB
国 Denmark
上場年 2019.0
セクター Health Care

Genmab A/S ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.95 40.75 41.9 40.95 751200.0 40.95
2021-02-12 41.06 40.52 40.81 40.63 271300.0 40.63
2021-02-11 41.12 40.62 40.92 41.02 309800.0 41.02
2021-02-10 40.93 40.27 40.82 40.37 194500.0 40.37
2021-02-09 41.27 40.66 40.75 40.98 438600.0 40.98
2021-02-08 40.66 40.24 40.26 40.56 248300.0 40.56
2021-02-05 40.79 40.28 40.45 40.57 241800.0 40.57
2021-02-04 40.24 39.5 39.66 40.17 246300.0 40.17
2021-02-03 40.63 39.58 40.55 39.68 471800.0 39.68
2021-02-02 40.76 40.27 40.51 40.59 260800.0 40.59
2021-02-01 40.9 40.01 40.89 40.21 791500.0 40.21
2021-01-29 40.15 39.35 39.93 39.68 645700.0 39.68
2021-01-28 41.0 40.1 40.96 40.2 607100.0 40.2
2021-01-27 40.79 39.76 40.62 40.23 1045700.0 40.23
2021-01-26 42.97 42.03 42.97 42.06 548200.0 42.06
2021-01-25 43.2 42.07 43.03 42.7 781500.0 42.7
2021-01-22 43.36 43.0 43.23 43.06 547500.0 43.06
2021-01-21 43.49 42.98 43.41 43.07 441600.0 43.07
2021-01-20 44.06 43.13 43.94 43.26 853600.0 43.26
2021-01-19 44.4 43.85 44.19 44.33 789100.0 44.33
2021-01-15 44.83 43.1 43.32 44.4 1276000.0 44.4
2021-01-14 44.14 43.02 43.1 44.12 882300.0 44.12
2021-01-13 42.84 41.47 41.74 42.83 690200.0 42.83
2021-01-12 41.33 40.64 41.22 41.13 321100.0 41.13
2021-01-11 41.98 41.4 41.72 41.96 270100.0 41.96
2021-01-08 41.98 40.93 41.58 41.38 467500.0 41.38
2021-01-07 41.06 40.68 40.83 41.03 255700.0 41.03
2021-01-06 41.06 39.85 40.72 40.27 520000.0 40.27
2021-01-05 42.5 41.3 42.23 42.07 623500.0 42.07
2021-01-04 41.15 40.29 40.73 40.76 452000.0 40.76
2020-12-31 41.5 40.33 41.49 40.66 257500.0 40.66
2020-12-30 40.92 40.31 40.34 40.76 275700.0 40.76
2020-12-29 40.15 39.67 40.02 39.79 256800.0 39.79
2020-12-28 39.59 38.9 39.37 39.07 271800.0 39.07
2020-12-24 39.35 39.01 39.32 39.11 96500.0 39.11
2020-12-23 39.32 38.72 39.28 39.09 416600.0 39.09
2020-12-22 40.13 39.59 39.76 39.99 301600.0 39.99
2020-12-21 40.0 39.48 39.71 39.93 351600.0 39.93
2020-12-18 40.28 39.83 39.99 40.23 828300.0 40.23
2020-12-17 40.6 39.89 39.92 40.44 532700.0 40.44
2020-12-16 39.77 39.44 39.61 39.7 314100.0 39.7
2020-12-15 39.11 38.75 39.07 39.04 454900.0 39.04
2020-12-14 39.63 38.59 38.59 39.11 536400.0 39.11
2020-12-11 39.11 38.64 38.64 39.1 324600.0 39.1
2020-12-10 39.0 38.27 38.34 38.84 298600.0 38.84
2020-12-09 38.8 37.89 38.76 38.35 644900.0 38.35
2020-12-08 39.0 38.49 38.63 38.65 538200.0 38.65
2020-12-07 38.85 38.01 38.5 38.12 300200.0 38.12
2020-12-04 38.46 37.94 37.98 38.45 244600.0 38.45
2020-12-03 38.68 38.26 38.4 38.35 262600.0 38.35
2020-12-02 38.62 38.06 38.34 38.32 535700.0 38.32
2020-12-01 38.49 37.99 38.03 38.24 596000.0 38.24
2020-11-30 38.66 37.93 38.25 38.61 624400.0 38.61
2020-11-27 37.29 36.69 36.75 37.13 171300.0 37.13
2020-11-25 36.19 35.71 35.75 35.91 251100.0 35.91
2020-11-24 35.64 34.78 35.58 35.23 754900.0 35.23
2020-11-23 36.65 35.93 36.64 36.04 269000.0 36.04
2020-11-20 36.69 36.19 36.31 36.53 356000.0 36.53
2020-11-19 36.26 35.7 35.89 36.13 407700.0 36.13
2020-11-18 36.29 35.57 35.75 35.84 546800.0 35.84
2020-11-17 35.46 34.9 35.45 35.28 657700.0 35.28
2020-11-16 35.9 35.33 35.83 35.48 345700.0 35.48
2020-11-13 36.58 36.08 36.58 36.22 395900.0 36.22
2020-11-12 36.73 36.24 36.47 36.33 310700.0 36.33
2020-11-11 36.54 36.09 36.35 36.29 495200.0 36.29
2020-11-10 37.21 36.27 37.16 36.4 494100.0 36.4
2020-11-09 37.93 36.87 37.31 37.54 820000.0 37.54
2020-11-06 39.81 38.97 39.36 39.63 643200.0 39.63
2020-11-05 39.79 39.06 39.61 39.43 584000.0 39.43
2020-11-04 38.12 35.35 35.35 38.03 742600.0 38.03
2020-11-03 34.64 33.93 34.16 34.38 446400.0 34.38
2020-11-02 34.21 33.73 33.81 33.97 624100.0 33.97
2020-10-30 34.23 33.29 34.2 33.66 607300.0 33.66
2020-10-29 34.64 33.91 34.2 34.34 547500.0 34.34
2020-10-28 34.18 33.6 34.07 33.67 411600.0 33.67
2020-10-27 35.27 34.76 35.16 34.97 491200.0 34.97
2020-10-26 35.39 34.7 34.84 34.97 835000.0 34.97
2020-10-23 35.74 35.03 35.18 35.67 700500.0 35.67
2020-10-22 35.62 35.09 35.36 35.4 444200.0 35.4
2020-10-21 36.01 35.31 35.87 35.37 353400.0 35.37
2020-10-20 36.13 35.66 35.94 35.8 359000.0 35.8
2020-10-19 37.03 36.12 37.03 36.21 406500.0 36.21
2020-10-16 37.25 36.79 36.99 36.79 482900.0 36.79
2020-10-15 36.93 36.36 36.85 36.69 364400.0 36.69
2020-10-14 38.5 37.99 38.28 37.99 273100.0 37.99
2020-10-13 38.3 37.95 37.96 38.19 306900.0 38.19
2020-10-12 38.34 37.95 38.02 38.13 349900.0 38.13
2020-10-09 37.48 37.21 37.35 37.45 236100.0 37.45
2020-10-08 37.38 36.93 37.05 37.2 377200.0 37.2
2020-10-07 37.14 36.51 37.05 36.73 421700.0 36.73
2020-10-06 37.95 37.34 37.77 37.37 521200.0 37.37
2020-10-05 38.2 37.37 37.37 37.97 623800.0 37.97
2020-10-02 37.48 36.91 36.97 37.22 423900.0 37.22
2020-10-01 37.06 36.73 36.93 36.93 864300.0 36.93
2020-09-30 36.92 36.08 36.37 36.61 797100.0 36.61
2020-09-29 37.68 36.94 37.17 37.33 1635000.0 37.33
2020-09-28 37.05 36.45 36.68 36.95 933000.0 36.95
2020-09-25 36.18 35.15 35.23 36.02 375700.0 36.02
2020-09-24 35.66 34.75 35.54 34.99 746800.0 34.99
2020-09-23 36.43 34.41 34.45 36.05 2360400.0 36.05
2020-09-22 38.42 37.69 38.39 38.2 320600.0 38.2
2020-09-21 38.62 37.81 38.13 38.55 521700.0 38.55
2020-09-18 38.87 38.08 38.6 38.68 590100.0 38.68
2020-09-17 37.67 36.98 37.16 37.57 217600.0 37.57
2020-09-16 37.62 37.26 37.48 37.3 303500.0 37.3
2020-09-15 37.38 36.93 37.04 37.03 700500.0 37.03
2020-09-14 36.48 35.9 35.9 36.08 653300.0 36.08
2020-09-11 35.91 35.33 35.46 35.54 365200.0 35.54
2020-09-10 36.06 35.13 35.77 35.22 419000.0 35.22
2020-09-09 36.19 35.51 35.6 35.93 337000.0 35.93
2020-09-08 35.1 34.11 34.26 34.64 486000.0 34.64
2020-09-04 35.24 34.01 35.14 35.02 907400.0 35.02
2020-09-03 36.79 35.22 36.79 35.58 713200.0 35.58
2020-09-02 37.49 36.74 37.3 37.49 279300.0 37.49
2020-09-01 38.57 37.32 38.54 37.57 335600.0 37.57
2020-08-31 38.08 37.11 37.17 37.76 281300.0 37.76
2020-08-28 37.29 36.9 37.29 37.2 256200.0 37.2
2020-08-27 37.49 36.63 37.46 36.82 377900.0 36.82
2020-08-26 37.82 37.35 37.48 37.73 420600.0 37.73
2020-08-25 36.86 36.43 36.55 36.62 1147300.0 36.62
2020-08-24 38.17 37.16 38.04 37.35 589000.0 37.35
2020-08-21 38.29 37.51 37.62 38.23 409400.0 38.23
2020-08-20 37.51 37.05 37.2 37.35 382900.0 37.35
2020-08-19 37.28 36.66 37.22 36.72 266600.0 36.72
2020-08-18 37.19 36.46 37.0 37.02 505100.0 37.02
2020-08-17 37.83 36.79 36.79 37.53 739600.0 37.53
2020-08-14 37.1 36.58 36.91 36.92 706700.0 36.92
2020-08-13 38.28 37.11 37.14 37.97 1119000.0 37.97
2020-08-12 36.79 35.51 35.71 36.38 613900.0 36.38
2020-08-11 36.86 35.61 36.73 35.87 634000.0 35.87
2020-08-10 36.39 35.91 36.35 36.05 446300.0 36.05
2020-08-07 36.6 36.22 36.26 36.52 315200.0 36.52
2020-08-06 36.43 35.9 36.41 36.34 502700.0 36.34
2020-08-05 36.41 36.06 36.34 36.17 488700.0 36.17
2020-08-04 35.43 35.02 35.21 35.29 539600.0 35.29
2020-08-03 35.93 34.96 35.06 35.76 703500.0 35.76
2020-07-31 34.83 33.91 34.74 34.19 884600.0 34.19
2020-07-30 35.16 34.18 34.28 35.02 521000.0 35.02
2020-07-29 35.32 34.81 34.97 35.18 444900.0 35.18
2020-07-28 35.62 35.04 35.47 35.26 776500.0 35.26
2020-07-27 35.76 35.33 35.48 35.64 1263900.0 35.64
2020-07-24 35.31 34.56 34.99 35.1 1732600.0 35.1
2020-07-23 36.54 35.65 36.09 35.76 474600.0 35.76
2020-07-22 36.63 36.13 36.43 36.55 383900.0 36.55
2020-07-21 36.32 35.81 36.28 35.88 549600.0 35.88
2020-07-20 36.22 35.63 35.95 35.64 672100.0 35.64
2020-07-17 35.96 35.08 35.11 35.89 347700.0 35.89
2020-07-16 35.34 34.87 35.25 34.9 546300.0 34.9
2020-07-15 36.17 35.53 35.73 36.03 532400.0 36.03
2020-07-14 35.36 34.45 34.92 35.33 534800.0 35.33
2020-07-13 35.87 34.73 35.21 34.74 448500.0 34.74
2020-07-10 35.49 34.9 35.42 34.92 583400.0 34.92
2020-07-09 35.77 35.33 35.52 35.59 611900.0 35.59
2020-07-08 35.33 34.63 34.68 35.24 654700.0 35.24
2020-07-07 34.76 34.08 34.14 34.38 675700.0 34.38
2020-07-06 34.6 33.96 34.03 34.26 602200.0 34.26
2020-07-02 33.88 33.34 33.52 33.44 556300.0 33.44
2020-07-01 33.26 32.81 33.16 33.07 775500.0 33.07
2020-06-30 33.99 33.1 33.22 33.89 1180100.0 33.89
2020-06-29 32.93 32.47 32.66 32.63 1692900.0 32.63
2020-06-26 32.82 31.85 32.76 31.99 440100.0 31.99
2020-06-25 33.33 32.72 32.92 33.32 364100.0 33.32
2020-06-24 33.43 32.53 33.29 33.0 530800.0 33.0
2020-06-23 33.53 32.83 33.14 32.9 682200.0 32.9
2020-06-22 32.78 32.06 32.3 32.59 757200.0 32.59
2020-06-19 31.78 31.29 31.53 31.69 903100.0 31.69
2020-06-18 31.44 30.83 31.11 31.0 836000.0 31.0
2020-06-17 32.11 31.1 31.16 31.75 1499900.0 31.75
2020-06-16 31.24 30.76 31.09 30.98 1241800.0 30.98
2020-06-15 31.31 29.98 30.27 31.11 1305300.0 31.11
2020-06-12 30.3 29.28 30.22 29.86 767900.0 29.86
2020-06-11 29.99 29.06 29.89 29.25 1494400.0 29.25
2020-06-10 30.61 29.6 30.16 30.22 4377500.0 30.22
2020-06-09 29.09 28.44 28.45 28.86 1479700.0 28.86
2020-06-08 28.8 27.93 28.25 28.48 1171800.0 28.48
2020-06-05 29.81 29.04 29.34 29.08 607100.0 29.08
2020-06-04 29.36 28.69 28.8 28.97 1902800.0 28.97
2020-06-03 29.72 29.07 29.21 29.68 983700.0 29.68
2020-06-02 30.09 29.55 30.02 29.79 2307900.0 29.79
2020-06-01 30.91 30.34 30.82 30.79 782300.0 30.79
2020-05-29 31.02 30.13 30.93 30.47 1019500.0 30.47
2020-05-28 31.3 30.43 30.52 30.97 1632400.0 30.97
2020-05-27 29.9 29.3 29.44 29.69 1322700.0 29.69
2020-05-26 31.02 30.48 31.0 30.52 829200.0 30.52
2020-05-22 29.35 28.94 29.16 29.3 241700.0 29.3
2020-05-21 29.3 28.42 28.56 29.05 431400.0 29.05
2020-05-20 30.14 28.18 29.66 28.38 1785700.0 28.38
2020-05-19 29.51 28.86 28.95 29.12 2250500.0 29.12
2020-05-18 29.62 29.03 29.14 29.4 1429700.0 29.4
2020-05-15 28.75 28.25 28.35 28.67 890800.0 28.67
2020-05-14 28.75 27.87 27.93 28.59 2796800.0 28.59
2020-05-13 29.04 28.04 28.2 28.39 2059800.0 28.39
2020-05-12 29.13 28.38 28.65 28.46 1036000.0 28.46
2020-05-11 28.68 27.27 27.39 28.25 1158300.0 28.25
2020-05-08 27.92 27.24 27.51 27.52 857500.0 27.52
2020-05-07 27.29 25.96 26.27 26.79 1259800.0 26.79
2020-05-06 26.61 24.83 24.9 25.53 840100.0 25.53
2020-05-05 25.25 24.49 24.74 25.01 628500.0 25.01
2020-05-04 24.52 24.13 24.2 24.47 1193000.0 24.47
2020-05-01 25.1 24.3 24.31 25.0 926100.0 25.0
2020-04-30 24.4 23.88 24.04 24.33 329500.0 24.33
2020-04-29 24.24 23.84 23.94 24.03 423000.0 24.03
2020-04-28 24.6 23.91 24.6 24.01 397700.0 24.01
2020-04-27 24.34 23.88 24.15 24.17 883500.0 24.17
2020-04-24 24.11 23.79 23.9 24.0 738800.0 24.0
2020-04-23 24.14 23.49 23.53 23.49 637300.0 23.49
2020-04-22 23.6 23.06 23.22 23.43 529900.0 23.43
2020-04-21 23.28 22.61 22.96 22.83 644700.0 22.83
2020-04-20 23.11 22.61 22.73 22.68 773500.0 22.68
2020-04-17 23.19 22.53 22.63 22.98 615800.0 22.98
2020-04-16 22.18 21.8 21.84 22.14 491300.0 22.14
2020-04-15 22.08 21.62 21.77 21.9 478100.0 21.9
2020-04-14 22.25 21.65 21.68 22.2 747700.0 22.2
2020-04-13 22.45 21.95 22.31 22.0 575800.0 22.0
2020-04-09 22.59 21.9 22.1 22.36 561800.0 22.36
2020-04-08 21.88 21.23 21.42 21.7 290500.0 21.7
2020-04-07 21.81 20.99 21.59 21.02 494400.0 21.02
2020-04-06 21.77 20.93 20.99 21.54 726800.0 21.54
2020-04-03 20.55 19.79 19.97 20.22 723800.0 20.22
2020-04-02 20.41 19.62 19.85 20.3 575900.0 20.3
2020-04-01 20.51 20.0 20.23 20.05 1035000.0 20.05
2020-03-31 21.64 20.09 20.32 21.19 1249200.0 21.19
2020-03-30 20.52 19.93 20.0 20.48 463200.0 20.48
2020-03-27 20.4 19.73 19.95 20.1 300100.0 20.1
2020-03-26 20.3 19.57 19.58 20.25 500500.0 20.25
2020-03-25 20.4 19.67 20.06 20.01 266000.0 20.01
2020-03-24 19.73 19.15 19.25 19.5 516700.0 19.5
2020-03-23 19.02 18.07 18.98 18.4 606800.0 18.4
2020-03-20 19.56 18.98 19.13 19.23 888800.0 19.23
2020-03-19 18.72 17.46 17.52 18.5 507500.0 18.5
2020-03-18 17.42 16.66 16.91 17.29 708700.0 17.29
2020-03-17 17.99 16.74 17.01 17.86 696900.0 17.86
2020-03-16 17.48 16.24 16.36 17.15 945200.0 17.15
2020-03-13 19.97 18.17 19.93 19.86 505900.0 19.86
2020-03-12 18.65 17.72 18.48 18.35 489700.0 18.35
2020-03-11 21.31 20.4 21.11 20.53 481600.0 20.53
2020-03-10 22.57 21.54 22.41 22.3 489600.0 22.3
2020-03-09 23.03 21.37 21.98 21.44 343700.0 21.44
2020-03-06 23.61 23.01 23.3 23.51 339500.0 23.51
2020-03-05 24.14 23.62 23.69 23.83 168200.0 23.83
2020-03-04 24.17 23.47 23.61 24.12 374500.0 24.12
2020-03-03 23.92 23.06 23.65 23.21 467400.0 23.21
2020-03-02 24.11 23.0 23.15 24.04 585000.0 24.04
2020-02-28 22.79 22.23 22.47 22.78 437000.0 22.78
2020-02-27 23.96 23.29 23.54 23.38 448900.0 23.38
2020-02-26 24.21 23.86 23.97 24.0 431400.0 24.0
2020-02-25 24.62 24.28 24.38 24.31 442500.0 24.31
2020-02-24 24.84 24.51 24.54 24.66 395800.0 24.66
2020-02-21 25.42 24.62 24.67 25.22 777000.0 25.22
2020-02-20 25.14 24.32 24.7 25.01 986500.0 25.01
2020-02-19 24.7 23.0 23.71 24.26 988500.0 24.26
2020-02-18 24.38 23.94 24.09 24.07 543400.0 24.07