Canada markets open in 4 hours 23 minutes

Equinor ASA (DNQ.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
25.36-0.24 (-0.92%)
As of 08:00AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202425.3625.3625.3625.3625.36570
Apr 22, 202425.6025.6025.6025.6025.60-
Apr 19, 202425.7425.7425.5225.5225.52570
Apr 18, 202425.6025.6025.0325.0325.0325
Apr 17, 202426.0126.0125.3625.6625.66130
Apr 16, 202426.0926.1025.9425.9425.94261
Apr 15, 202427.0027.0027.0027.0027.0038
Apr 12, 202426.3826.3826.3826.3826.3830
Apr 11, 202425.8626.5925.8626.2626.263,163
Apr 10, 202425.6825.7525.6825.7525.75900
Apr 09, 202425.7325.7325.7325.7325.73-
Apr 08, 202425.9025.9025.5225.5225.521,240
Apr 05, 202425.7025.9725.7025.7925.792,371
Apr 04, 202425.7225.8325.7225.8325.83200
Apr 03, 202425.7025.7025.5625.5625.5635
Apr 02, 202425.3025.6025.3025.6025.60960
Mar 28, 202424.8524.9824.8524.9824.9870
Mar 27, 202424.5324.8024.5124.8024.801,707
Mar 26, 202425.1025.1024.5724.5724.57620
Mar 25, 202424.8125.1724.8125.1725.17550
Mar 22, 202424.6524.6524.4724.6124.61747
Mar 21, 202424.5324.5324.5324.5324.53-
Mar 20, 202424.3824.3824.2824.2824.28200
Mar 19, 202424.2224.5324.2224.4524.451,930
Mar 18, 202424.0024.5024.0024.3524.35700
Mar 15, 202423.9224.3623.9224.2524.25250
Mar 14, 202423.9824.1523.9824.1524.15750
Mar 13, 202423.5024.1123.5024.1124.1120
Mar 12, 202423.5523.6523.5223.6523.65427
Mar 11, 202423.9023.9023.8023.8023.80340
Mar 08, 202423.7524.0623.7524.0624.06100
Mar 07, 202423.7023.7023.6523.6523.65200
Mar 06, 202423.4023.9823.4023.7523.75920
Mar 05, 202422.9522.9522.9522.9522.95-
Mar 04, 202423.1423.1823.1423.1823.18450
Mar 01, 202422.8223.3522.8223.1823.18870
Feb 29, 202423.0023.0022.7722.7722.77200
Feb 28, 202422.9623.1722.8123.1723.171,225
Feb 27, 202422.9223.0122.7723.0123.013,122
Feb 26, 202423.3623.3622.8622.8622.861,101
Feb 23, 202423.5623.5623.3423.3423.34230
Feb 22, 202423.7023.7223.5823.5823.58200
Feb 21, 202423.3023.5823.1823.5823.581,448
Feb 20, 202423.8923.8923.2723.3423.34893
Feb 19, 202423.5923.8323.5023.7723.774,445
Feb 16, 202423.3923.5823.3923.5823.582,663
Feb 15, 202423.1223.3322.7423.3323.334,060
Feb 14, 202423.0523.4623.0023.1523.158,140
Feb 14, 20246.31374 Dividend
Feb 13, 202424.5524.5523.8524.3017.991,632
Feb 12, 202424.9224.9224.4824.6418.24660
Feb 09, 202424.3724.5524.3724.5518.172,600
Feb 08, 202425.2925.2924.2524.5618.1811,589
Feb 07, 202427.2527.2525.3125.3318.751,178
Feb 06, 202426.5027.0526.5027.0520.02764
Feb 05, 202426.4026.4026.4026.4019.54100
Feb 02, 202426.7026.7026.3126.3119.471,200
Feb 01, 202426.7526.8426.7526.8419.87750
Jan 31, 202426.8027.1026.7226.7219.77475
Jan 30, 202426.8027.4826.6227.4820.348,340
Jan 29, 202426.8026.9026.8026.9019.91375
Jan 26, 202426.5026.6626.4326.6619.731,233
Jan 25, 202426.1726.4626.1726.4519.581,157
Jan 24, 202426.0826.2025.9226.1919.391,145
Jan 23, 202425.7526.1125.7526.0719.301,425
Jan 22, 202426.1026.1025.4525.7619.07745
Jan 19, 202426.2426.3126.1726.1719.371,545
Jan 18, 202426.3426.4426.3326.4219.562,985
Jan 17, 202426.7026.7026.3826.4319.56200
Jan 16, 202427.0527.0726.8727.0720.04210
Jan 15, 202428.2028.2027.5427.5420.38235
Jan 12, 202427.7727.9727.7527.9720.702,156
Jan 11, 202427.5927.5927.5927.5920.42-
Jan 10, 202428.1028.1027.8227.8220.59108
Jan 09, 202428.2328.4028.1828.3020.952,143
Jan 08, 202429.4129.4128.1828.3520.981,463
Jan 05, 202429.6729.6729.4829.5821.89220
Jan 04, 202429.2429.9429.2429.6821.971,303
Jan 03, 202428.7828.8528.7828.8521.35400
Jan 02, 202428.7529.0728.7529.0721.511,000
Dec 29, 202328.6228.8028.6228.8021.31-
Dec 28, 202329.2029.2028.8328.8321.3417
Dec 27, 202328.9328.9328.9328.9321.42-
Dec 22, 202328.6829.1028.6829.1021.5470
Dec 21, 202328.8128.8128.7128.7121.2525
Dec 20, 202329.0029.1728.9328.9521.431,480
Dec 19, 202329.0129.0128.8628.8621.36500
Dec 18, 202328.5029.0028.5029.0021.475,000
Dec 15, 202328.8228.8228.1828.1820.861,055
Dec 14, 202328.3129.0128.3129.0121.471,100
Dec 13, 202327.8628.2027.8628.2020.883,070
Dec 12, 202328.3328.3328.0728.0720.781,550
Dec 11, 202328.4528.4528.3228.3220.96500
Dec 08, 202328.3028.6928.3028.6921.24223
Dec 07, 202327.6028.4727.6028.4721.07220
Dec 06, 202328.0128.1027.6427.6420.45154
Dec 05, 202328.6428.7328.6428.7021.24825
Dec 04, 202329.4429.4428.3828.3821.001,370
Dec 01, 202329.4029.4029.4029.4021.76-
Nov 30, 202329.3529.7429.3529.7422.011,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...