Canada markets closed

Equinor ASA (DNQ.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
25.27+0.15 (+0.62%)
At close: 08:10AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.2725.2725.2725.2725.27-
May 02, 202425.1225.1225.1225.1225.12-
Apr 30, 202425.3825.3825.3825.3825.38-
Apr 29, 202425.9025.9025.9025.9025.90-
Apr 26, 202426.0626.0625.7325.7325.73100
Apr 25, 202425.2326.0925.2326.0926.0914
Apr 24, 202425.4225.4225.4225.4225.42-
Apr 23, 202425.3525.3525.3525.3525.35-
Apr 22, 202425.5825.5825.5825.5825.58215
Apr 19, 202425.9725.9725.4825.4825.48200
Apr 18, 202425.5125.5125.5125.5125.51-
Apr 17, 202426.0226.0226.0226.0226.02-
Apr 16, 202426.0426.0426.0426.0426.04-
Apr 15, 202426.9526.9526.9426.9426.94310
Apr 12, 202426.2426.2426.2426.2426.24-
Apr 11, 202425.9026.5125.9026.5126.51200
Apr 10, 202425.6525.6525.6525.6525.65-
Apr 09, 202425.7325.7325.7325.7325.73-
Apr 08, 202426.0026.0025.5225.7825.78432
Apr 05, 202425.6626.0025.6626.0026.0040
Apr 04, 202425.7325.7325.7325.7325.73-
Apr 03, 202425.7325.7325.7325.7325.73-
Apr 02, 202425.0725.5525.0725.5525.55430
Mar 28, 202424.8325.1424.8325.1425.14150
Mar 27, 202424.6724.6724.6724.6724.67-
Mar 26, 202425.1725.1724.5624.5624.563
Mar 25, 202424.7824.8824.7824.8824.8880
Mar 22, 202424.5924.5924.5924.5924.59-
Mar 21, 202424.6624.6624.6624.6624.66-
Mar 20, 202424.3824.3824.3824.3824.38-
Mar 19, 202424.3824.3824.2724.2724.271,000
Mar 18, 202424.1524.1524.1524.1524.15-
Mar 15, 202423.8924.3623.8924.3624.36100
Mar 14, 202424.0124.0824.0124.0824.08100
Mar 13, 202423.5824.2023.5824.2024.2011
Mar 12, 202423.5623.5623.5623.5623.56-
Mar 11, 202423.8123.8123.8123.8123.81-
Mar 08, 202423.7423.7423.7423.7423.74-
Mar 07, 202423.6823.6823.6823.6823.68-
Mar 06, 202423.3823.3823.3823.3823.38-
Mar 05, 202422.9322.9322.9322.9322.93-
Mar 04, 202423.2323.2323.0023.0023.00610
Mar 01, 202422.8122.8122.8122.8122.81-
Feb 29, 202422.9122.9122.9122.9122.91-
Feb 28, 202423.1223.1223.1223.1223.1220
Feb 27, 202422.8222.8222.8222.8222.82-
Feb 26, 202423.1823.1823.1823.1823.18-
Feb 23, 202423.5723.5723.5723.5723.57-
Feb 22, 202423.5823.8423.5823.8423.84200
Feb 21, 202423.2723.3123.2723.3123.31100
Feb 20, 202423.8023.8023.5123.5123.51500
Feb 19, 202423.5223.8523.5223.8523.8550
Feb 16, 202423.2223.5223.2223.5223.52433
Feb 15, 202423.0823.0823.0823.0823.08-
Feb 14, 202423.1723.1723.1723.1723.17-
Feb 14, 20246.31374 Dividend
Feb 13, 202424.5224.5224.5224.5218.21-
Feb 12, 202424.3824.3824.3824.3818.10-
Feb 09, 202424.4224.4724.4224.4718.1725
Feb 08, 202425.2625.2625.2625.2618.76-
Feb 07, 202427.1727.1725.4025.4018.86500
Feb 06, 202426.7226.7226.7226.7219.84-
Feb 05, 202426.3826.3826.1726.1719.44750
Feb 02, 202426.6726.6726.6726.6719.80-
Feb 01, 202426.6226.6226.6226.6219.77-
Jan 31, 202427.1327.1327.1327.1320.15200
Jan 30, 202426.8326.8326.8326.8319.92-
Jan 29, 202427.1827.1827.1827.1820.18-
Jan 26, 202426.5726.5726.5726.5719.73-
Jan 25, 202426.2226.2226.2226.2219.47-
Jan 24, 202426.0726.0726.0726.0719.35-
Jan 23, 202425.7826.1725.7826.1719.44200
Jan 22, 202426.0026.0025.5825.5819.0030
Jan 19, 202426.2826.2826.2826.2819.52-
Jan 18, 202426.3826.3826.2726.2719.51100
Jan 17, 202426.6926.6926.4226.4219.62281
Jan 16, 202427.0327.1527.0327.1520.16100
Jan 15, 202428.1328.1327.2427.2420.22400
Jan 12, 202427.8327.8327.8327.8320.66-
Jan 11, 202427.5827.7327.5827.7320.5910
Jan 10, 202428.1328.1328.1328.1320.88-
Jan 09, 202428.2328.2328.2328.2320.96-
Jan 08, 202429.3929.3929.3929.3921.82-
Jan 05, 202429.6829.6829.6829.6822.04-
Jan 04, 202429.2929.9229.2929.9222.2140
Jan 03, 202428.8028.8028.8028.8021.39-
Jan 02, 202428.9028.9028.9028.9021.4687
Dec 29, 202328.6728.7628.6728.7621.36-
Dec 28, 202329.2329.2329.2329.2321.70-
Dec 27, 202329.1229.1229.1229.1221.62-
Dec 22, 202328.7028.7028.7028.7021.31-
Dec 21, 202328.7028.7028.7028.7021.31-
Dec 20, 202328.9328.9328.9328.9321.48-
Dec 19, 202329.0929.0928.6428.6421.27140
Dec 18, 202328.4728.5828.4728.5821.22140
Dec 15, 202328.8528.8528.8528.8521.43-
Dec 14, 202328.3228.3228.3228.3221.03-
Dec 13, 202327.9728.3027.9728.2020.94100
Dec 12, 202328.3328.3328.3328.3321.04-
Dec 11, 202328.8328.8328.8328.8321.408
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...