Australia markets closed

Equinor ASA (DNQ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
26.17+0.12 (+0.48%)
As of 08:10AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202426.1726.1726.1726.1726.1750
25 June 202426.0526.0526.0526.0526.05-
24 June 202425.9325.9325.9325.9325.93-
21 June 202425.8325.8325.8325.8325.83-
20 June 202425.3225.3225.3225.3225.32-
19 June 202425.3225.3225.3225.3225.32-
18 June 202425.1925.1925.1925.1925.19-
17 June 202425.1925.1925.1925.1925.19-
14 June 202425.4225.4225.0925.0925.0950
13 June 202426.0026.0026.0026.0026.00-
12 June 202425.9725.9725.9725.9725.97-
11 June 202426.1426.1426.1426.1426.14-
10 June 202425.6825.6825.6825.6825.68-
07 June 202425.7025.7025.6625.6625.6640
06 June 202425.7225.7225.7225.7225.72-
05 June 202425.6225.6225.6225.6225.62-
04 June 202426.4726.4726.4726.4726.47-
03 June 202426.6626.6626.6626.6626.66-
31 May 202426.1526.2426.1526.2426.2430
30 May 202426.0826.1426.0826.1426.14140
29 May 202426.5126.5126.5126.5126.51-
28 May 202426.6426.6426.6426.6426.64-
27 May 202426.2326.2326.2326.2326.23-
24 May 202426.4826.4826.4826.4826.48-
23 May 202426.2326.2326.2326.2326.23-
22 May 202426.3826.3826.3826.3826.38-
21 May 202425.9925.9925.9925.9925.99-
20 May 202426.1126.1526.1126.1526.15-
17 May 202425.8025.8025.8025.8025.80-
16 May 202425.9125.9125.9125.9125.91-
15 May 202426.2726.2726.2726.2726.27-
15 May 20243.75389 Dividend
14 May 202426.6726.6726.6726.6722.92-
13 May 202426.6326.6326.6326.6322.88-
10 May 202426.5126.8626.5126.8623.0830
09 May 202426.0726.3326.0726.3322.62-
08 May 202426.0426.1726.0426.1722.49150
07 May 202426.2026.2026.2026.2022.51-
06 May 202425.5826.0025.5826.0022.34150
03 May 202425.2725.2725.2725.2721.72-
02 May 202425.1225.1225.1225.1221.58-
30 Apr 202425.3825.3825.3825.3821.81-
29 Apr 202425.9025.9025.9025.9022.25-
26 Apr 202426.0626.0625.7325.7322.10100
25 Apr 202425.2326.0925.2326.0922.4214
24 Apr 202425.4225.4225.4225.4221.84-
23 Apr 202425.3525.3525.3525.3521.78-
22 Apr 202425.5825.5825.5825.5821.98215
19 Apr 202425.9725.9725.4825.4821.89200
18 Apr 202425.5125.5125.5125.5121.92-
17 Apr 202426.0226.0226.0226.0222.36-
16 Apr 202426.0426.0426.0426.0422.38-
15 Apr 202426.9526.9526.9426.9423.15310
12 Apr 202426.2426.2426.2426.2422.54-
11 Apr 202425.9026.5125.9026.5122.78200
10 Apr 202425.6525.6525.6525.6522.04-
09 Apr 202425.7325.7325.7325.7322.10-
08 Apr 202426.0026.0025.5225.7822.16432
05 Apr 202425.6626.0025.6626.0022.3540
04 Apr 202425.7325.7325.7325.7322.10-
03 Apr 202425.7325.7325.7325.7322.10-
02 Apr 202425.0725.5525.0725.5521.95430
28 Mar 202424.8325.1424.8325.1421.60150
27 Mar 202424.6724.6724.6724.6721.19-
26 Mar 202425.1725.1724.5624.5621.103
25 Mar 202424.7824.8824.7824.8821.3880
22 Mar 202424.5924.5924.5924.5921.13-
21 Mar 202424.6624.6624.6624.6621.19-
20 Mar 202424.3824.3824.3824.3820.95-
19 Mar 202424.3824.3824.2724.2720.861,000
18 Mar 202424.1524.1524.1524.1520.75-
15 Mar 202423.8924.3623.8924.3620.93100
14 Mar 202424.0124.0824.0124.0820.69100
13 Mar 202423.5824.2023.5824.2020.7911
12 Mar 202423.5623.5623.5623.5620.24-
11 Mar 202423.8123.8123.8123.8120.45-
08 Mar 202423.7423.7423.7423.7420.39-
07 Mar 202423.6823.6823.6823.6820.35-
06 Mar 202423.3823.3823.3823.3820.09-
05 Mar 202422.9322.9322.9322.9319.71-
04 Mar 202423.2323.2323.0023.0019.76610
01 Mar 202422.8122.8122.8122.8119.60-
29 Feb 202422.9122.9122.9122.9119.68-
28 Feb 202423.1223.1223.1223.1219.8720
27 Feb 202422.8222.8222.8222.8219.61-
26 Feb 202423.1823.1823.1823.1819.92-
23 Feb 202423.5723.5723.5723.5720.25-
22 Feb 202423.5823.8423.5823.8420.49200
21 Feb 202423.2723.3123.2723.3120.03100
20 Feb 202423.8023.8023.5123.5120.20500
19 Feb 202423.5223.8523.5223.8520.5050
16 Feb 202423.2223.5223.2223.5220.21433
15 Feb 202423.0823.0823.0823.0819.83-
14 Feb 202423.1723.1723.1723.1719.91-
14 Feb 20246.31374 Dividend
13 Feb 202424.5224.5224.5224.5215.65-
12 Feb 202424.3824.3824.3824.3815.56-
09 Feb 202424.4224.4724.4224.4715.6125
08 Feb 202425.2625.2625.2625.2616.12-
07 Feb 202427.1727.1725.4025.4016.21500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...