Canada markets closed

Equinor ASA (DNQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
26.20-0.05 (-0.19%)
At close: 09:29PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202426.2226.3425.9526.2026.205,196
May 06, 202425.7526.2625.7526.2526.257,884
May 03, 202425.3925.6625.2225.5425.546,935
May 02, 202425.2325.3824.6025.3825.389,630
Apr 30, 202425.4125.5925.1325.4125.412,624
Apr 29, 202425.9925.9925.3925.4125.416,965
Apr 26, 202426.0926.0925.6025.8625.865,692
Apr 25, 202425.4126.4025.4126.1226.1213,729
Apr 24, 202425.3125.5825.1825.5825.5810,700
Apr 23, 202425.4825.4825.0525.0525.057,664
Apr 22, 202425.6825.6825.1025.4425.4413,865
Apr 19, 202425.9925.9924.8325.5225.5215,019
Apr 18, 202425.6725.6725.0525.6125.6112,940
Apr 17, 202426.1026.1125.5025.5025.505,576
Apr 16, 202426.0926.1225.8526.1126.112,641
Apr 15, 202426.9227.0026.0026.2726.2712,818
Apr 12, 202426.3627.1026.2526.8626.869,810
Apr 11, 202425.9926.6225.9926.2126.219,400
Apr 10, 202425.6825.8925.6025.7625.767,715
Apr 09, 202425.7925.8125.5825.7025.705,439
Apr 08, 202425.7825.9225.5025.6025.609,898
Apr 05, 202425.7026.0125.7026.0026.005,473
Apr 04, 202425.7225.9225.7225.8425.846,473
Apr 03, 202425.8925.8925.4325.7225.726,602
Apr 02, 202425.2825.8225.0025.6825.6819,424
Mar 28, 202425.0225.2024.7024.9624.968,510
Mar 27, 202424.7924.8024.3424.7824.786,201
Mar 26, 202425.1525.1524.5224.7224.7211,591
Mar 25, 202424.9025.1924.8025.1425.1411,362
Mar 22, 202424.5024.8024.4524.7024.7016,249
Mar 21, 202424.6824.8624.5224.5824.5811,744
Mar 20, 202424.5024.6824.1624.5024.506,276
Mar 19, 202424.2224.5324.1724.5024.507,686
Mar 18, 202424.2824.5524.1724.5524.557,999
Mar 15, 202424.0224.4324.0224.1624.1636,384
Mar 14, 202424.1524.1723.8523.8823.8811,270
Mar 13, 202423.5124.0923.5124.0924.0914,131
Mar 12, 202423.6423.8923.5023.6823.688,739
Mar 11, 202424.0024.0023.4023.7023.7015,115
Mar 08, 202423.9924.1823.7024.1424.1411,901
Mar 07, 202423.7024.0023.6023.7523.7513,316
Mar 06, 202423.4924.0623.4023.9323.9310,240
Mar 05, 202422.9523.6322.8523.5823.5814,590
Mar 04, 202423.1923.3222.9323.0023.0019,313
Mar 01, 202423.0823.3822.8123.3523.3511,663
Feb 29, 202423.0323.0922.7323.0923.0911,242
Feb 28, 202423.0023.2522.7223.0323.0321,208
Feb 27, 202422.9523.0722.7222.9322.939,912
Feb 26, 202423.2223.2222.7522.9022.9010,571
Feb 23, 202423.6023.6423.0023.4523.457,376
Feb 22, 202423.7023.8123.5023.7423.7411,796
Feb 21, 202423.3023.5723.0623.5723.5712,092
Feb 20, 202423.8923.8923.2523.2923.2914,959
Feb 19, 202423.5623.8823.5023.8823.8816,619
Feb 16, 202423.2023.6723.2023.6023.6010,761
Feb 15, 202423.2023.4022.6023.4023.4017,422
Feb 14, 202423.3423.4523.0023.1023.1021,859
Feb 14, 20246.31374 Dividend
Feb 13, 202424.6524.6623.8224.3218.0018,227
Feb 12, 202424.6924.7624.1924.7618.3315,501
Feb 09, 202424.3724.6624.2824.3017.996,498
Feb 08, 202425.2925.3724.1824.5118.1517,148
Feb 07, 202427.2027.3925.0025.3118.7339,647
Feb 06, 202426.6027.2326.5227.1420.0911,397
Feb 05, 202426.3926.5626.1726.5619.664,389
Feb 02, 202426.7026.7026.1026.3819.5313,343
Feb 01, 202426.7527.0526.5626.6119.708,941
Jan 31, 202427.0027.0926.5226.7419.809,334
Jan 30, 202426.8027.0826.4727.0820.047,769
Jan 29, 202427.0027.5826.7026.8019.844,115
Jan 26, 202426.6026.8526.3826.6819.766,237
Jan 25, 202426.1526.6826.1526.6819.756,395
Jan 24, 202426.1726.2225.8326.2219.415,978
Jan 23, 202425.7926.2025.6026.1319.3412,277
Jan 22, 202426.1926.2025.4125.9219.1921,451
Jan 19, 202426.3626.5226.0026.0419.2814,035
Jan 18, 202426.3126.4426.0626.2719.4517,668
Jan 17, 202426.8226.8326.2126.4019.5419,500
Jan 16, 202427.1027.4026.7226.7219.789,200
Jan 15, 202428.3928.3927.0227.2320.1610,615
Jan 12, 202427.6828.1627.6827.9120.667,517
Jan 11, 202427.7327.7827.4327.5920.438,359
Jan 10, 202428.1028.1027.5027.5120.3722,528
Jan 09, 202428.2028.6128.0528.3020.9512,321
Jan 08, 202429.4129.4128.0528.3420.9821,406
Jan 05, 202429.6029.7229.3929.3921.765,610
Jan 04, 202429.2429.9829.2429.7322.0115,715
Jan 03, 202428.7529.3428.4029.3421.7211,824
Jan 02, 202428.9829.1828.7528.9321.427,987
Dec 29, 202328.7528.9228.6028.8021.324,010
Dec 28, 202329.2029.3428.7628.8621.372,780
Dec 27, 202329.5029.5029.0429.0421.5013,482
Dec 22, 202328.6829.0528.6829.0021.474,619
Dec 21, 202328.8128.9828.5028.7021.252,746
Dec 20, 202329.0029.2628.8628.9521.444,938
Dec 19, 202329.0329.2328.6428.9721.4511,539
Dec 18, 202328.6629.2128.6629.0721.528,657
Dec 15, 202328.8229.0528.0228.7221.269,054
Dec 14, 202328.4429.2228.4428.6621.227,523
Dec 13, 202328.0028.3927.5028.1320.838,273
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...