Canada markets close in 4 hours 59 minutes

Equinor ASA (DNQ.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
25.10-0.29 (-1.14%)
As of 08:00AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202425.1025.1025.1025.1025.10300
Apr 30, 202425.4125.4125.3925.3925.39300
Apr 29, 202425.9425.9425.5725.5725.571,500
Apr 26, 202426.0626.0626.0626.0626.06-
Apr 25, 202425.2725.2725.2725.2725.27-
Apr 24, 202425.3025.3025.3025.3025.30-
Apr 23, 202425.3625.3625.3625.3625.36-
Apr 22, 202425.6025.6025.6025.6025.60-
Apr 19, 202425.7425.7425.7425.7425.74-
Apr 18, 202425.6025.6025.6025.6025.60-
Apr 17, 202426.0126.0126.0126.0126.01-
Apr 16, 202426.0926.0926.0926.0926.09-
Apr 15, 202426.9226.9226.9226.9226.92-
Apr 12, 202426.2527.1026.2527.1027.103
Apr 11, 202425.8625.8625.8625.8625.86-
Apr 10, 202425.6825.6825.6825.6825.68-
Apr 09, 202425.7325.7325.7325.7325.73-
Apr 08, 202425.9025.9025.6925.7225.7220
Apr 05, 202425.7026.0525.7026.0526.05200
Apr 04, 202425.7225.7225.7225.7225.72-
Apr 03, 202425.7025.7025.6625.6625.665
Apr 02, 202425.3025.8225.3025.8225.8218
Mar 28, 202424.8524.8524.8524.8524.85-
Mar 27, 202424.5324.8024.5324.8024.80100
Mar 26, 202425.1025.1024.6724.6724.6788
Mar 25, 202424.8124.8124.8124.8124.81-
Mar 22, 202424.5024.5024.5024.5024.50-
Mar 21, 202424.5324.5324.5324.5324.53-
Mar 20, 202424.3824.3824.3824.3824.38-
Mar 19, 202424.2224.2324.2224.2224.22220
Mar 18, 202424.0024.0024.0024.0024.00-
Mar 15, 202423.9223.9223.9223.9223.92-
Mar 14, 202423.9823.9823.9823.9823.98-
Mar 13, 202423.5023.5023.5023.5023.50-
Mar 12, 202423.5523.5523.5523.5523.55-
Mar 11, 202424.0024.0024.0024.0024.00-
Mar 08, 202423.7523.7523.7523.7523.75-
Mar 07, 202423.7023.7023.7023.7023.70-
Mar 06, 202423.4023.4023.4023.4023.40-
Mar 05, 202422.9522.9522.9522.9522.95-
Mar 04, 202423.1423.1423.1423.1423.14-
Mar 01, 202422.8222.8222.8222.8222.82-
Feb 29, 202423.0023.0023.0023.0023.00-
Feb 28, 202422.9622.9622.9622.9622.96-
Feb 27, 202422.9222.9222.9222.9222.92-
Feb 26, 202423.1923.1922.7022.7022.70725
Feb 23, 202423.5623.7023.1923.1923.19550
Feb 22, 202423.7023.7023.6123.6123.61125
Feb 21, 202423.3023.5523.3023.5523.55100
Feb 20, 202423.7723.7723.7723.7723.77-
Feb 19, 202423.5023.5023.5023.5023.50-
Feb 16, 202423.3923.3923.3923.3923.39-
Feb 15, 202423.1223.1823.0523.1823.18660
Feb 14, 202423.0523.3923.0523.3923.3960
Feb 14, 20246.31374 Dividend
Feb 13, 202424.5524.5524.2624.2617.95155
Feb 12, 202424.3024.3024.3024.3017.98-
Feb 09, 202424.3724.5924.3724.4518.0980
Feb 08, 202425.1825.1825.1825.1818.63-
Feb 07, 202427.2027.2027.2027.2020.12-
Feb 06, 202426.5027.2526.5027.2520.1650
Feb 05, 202426.3226.3226.3226.3219.47-
Feb 02, 202426.7026.7026.7026.7019.75-
Feb 01, 202426.7526.7526.7526.7519.79-
Jan 31, 202426.8026.8026.8026.8019.83-
Jan 30, 202426.8026.8026.8026.8019.83-
Jan 29, 202427.1527.1527.1527.1520.0910
Jan 26, 202426.5026.5026.5026.5019.60-
Jan 25, 202426.1726.1726.1726.1719.36-
Jan 24, 202426.0826.2026.0826.2019.3814
Jan 23, 202425.7526.1725.7526.1719.3650
Jan 22, 202426.1026.1026.1026.1019.31-
Jan 19, 202426.2426.2426.2426.2419.41-
Jan 18, 202426.3426.3426.3426.3419.49-
Jan 17, 202426.7026.7026.4326.4319.5650
Jan 16, 202427.0527.0526.9726.9719.95200
Jan 15, 202427.7727.7727.7727.7720.55-
Jan 12, 202427.7727.7727.7727.7720.55-
Jan 11, 202427.5927.5927.5927.5920.41180
Jan 10, 202428.2028.2028.2028.2020.86180
Jan 09, 202428.2328.2328.2328.2320.88-
Jan 08, 202429.4129.4128.3428.3420.9745
Jan 05, 202429.6729.6729.6729.6721.95-
Jan 04, 202429.2430.0029.2430.0022.1941
Jan 03, 202428.7828.7828.7828.7821.30-
Jan 02, 202428.7528.7528.7528.7521.27-
Dec 29, 202328.6228.8028.6228.8021.30-
Dec 28, 202329.2029.2029.2029.2021.60-
Dec 27, 202328.9328.9328.9328.9321.41-
Dec 22, 202328.6828.6828.6828.6821.22-
Dec 21, 202328.8128.8128.8128.8121.31-
Dec 20, 202329.0029.0029.0029.0021.45-
Dec 19, 202329.0129.0129.0129.0121.46-
Dec 18, 202328.5028.5028.5028.5021.08-
Dec 15, 202328.8228.8228.8228.8221.32-
Dec 14, 202328.3129.0828.3129.0821.516
Dec 13, 202327.8627.8627.8627.8620.61-
Dec 12, 202328.3328.3327.6727.6720.471,200
Dec 11, 202328.4528.4528.4528.4521.05-
Dec 08, 202328.3028.6128.3028.6121.1750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...