Australia markets closed

Equinor ASA (DNQ.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
26.09-0.21 (-0.80%)
As of 08:05AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202426.0926.0926.0926.0926.09200
20 May 202426.1326.3026.1326.3026.30200
17 May 202425.7826.0025.7826.0026.00250
16 May 202425.9025.9025.7525.7525.75470
15 May 202426.4026.4025.8225.8625.86200
15 May 20240.35 Dividend
14 May 202426.6726.6726.4026.5126.161,700
13 May 202426.7226.7226.2426.5626.202,075
10 May 202426.5026.8326.5026.8126.45200
09 May 202426.1026.4726.1026.4726.12400
08 May 202426.0726.0725.8025.8025.4625
07 May 202426.1726.1726.0726.0725.72270
06 May 202425.6726.1925.6726.0825.734,798
03 May 202425.2625.4725.2625.4725.134
02 May 202425.0025.0025.0025.0024.6715
30 Apr 202425.4225.4225.4225.4225.08-
29 Apr 202425.8925.8925.4025.4025.06772
26 Apr 202426.1926.1925.6925.6925.3532
25 Apr 202425.2526.5025.2526.5026.15133
24 Apr 202425.4225.4225.2225.2524.921,447
23 Apr 202425.3725.3725.3325.3325.00190
22 Apr 202425.5725.6425.2825.2824.951,246
19 Apr 202425.8625.8625.0325.0324.70200
18 Apr 202425.6025.6025.5525.5525.2150
17 Apr 202426.0826.1025.7925.7925.45620
16 Apr 202426.2426.2426.0726.0925.751,004
15 Apr 202426.8726.8726.2626.2625.91100
12 Apr 202426.3627.0426.3626.6726.321,315
11 Apr 202425.9326.4625.9326.4326.091,880
10 Apr 202425.6825.8625.6825.8625.52970
09 Apr 202425.7725.8825.6325.6825.35340
08 Apr 202426.0126.0125.7025.7725.43360
05 Apr 202425.8225.9225.8225.9225.58135
04 Apr 202425.7225.9225.7225.9225.58501
03 Apr 202425.7225.7225.5025.5025.171,500
02 Apr 202425.1425.4225.0925.1524.82856
28 Mar 202424.7025.0224.6824.8524.52750
27 Mar 202424.6524.6524.4524.5924.27183
26 Mar 202425.1725.1724.5924.5924.27300
25 Mar 202424.7425.1424.7425.1424.804,290
22 Mar 202424.6824.6824.6324.6624.33157
21 Mar 202424.6524.7824.6524.7824.4535
20 Mar 202424.4524.4824.4524.4824.1650
19 Mar 202424.4524.4524.4524.4524.13-
18 Mar 202424.1724.4924.1724.4924.17920
15 Mar 202423.9924.2723.9924.0923.78409
14 Mar 202424.0024.0123.9924.0123.70370
13 Mar 202423.6523.6523.6523.6523.3310
12 Mar 202423.5923.6523.5923.6523.34500
11 Mar 202424.0024.0023.5523.5523.23910
08 Mar 202423.7724.0223.7724.0223.711,993
07 Mar 202423.7523.7523.7523.7523.44-
06 Mar 202423.4423.9723.4423.8923.57753
05 Mar 202422.9223.5022.9223.5023.1920
04 Mar 202423.2023.2522.9223.0722.761,265
01 Mar 202422.8623.3222.8623.3223.01487
29 Feb 202422.9522.9522.7522.8622.56478
28 Feb 202423.0523.0522.7522.7522.4510
27 Feb 202422.9022.9022.9022.9022.60-
26 Feb 202423.2323.2322.8122.9422.641,665
23 Feb 202423.6723.6723.0023.0022.70165
22 Feb 202423.6023.6723.6023.6723.36385
21 Feb 202423.2923.4923.2623.4923.17200
20 Feb 202423.8223.8223.1923.1922.8830
19 Feb 202423.6023.8223.5423.8223.50650
16 Feb 202423.2823.4923.2823.4923.182,600
15 Feb 202423.1923.1922.6923.1022.80890
14 Feb 202423.3623.3623.1423.2822.971,621
14 Feb 20246.31374 Dividend
13 Feb 202424.6524.6524.1724.3317.782,220
12 Feb 202424.5024.6624.5024.6618.02415
09 Feb 202424.4824.6624.4224.4417.86703
08 Feb 202425.2325.2624.5024.5017.90960
07 Feb 202427.1927.1925.1825.2318.44874
06 Feb 202426.5027.2626.5027.1619.843,580
05 Feb 202426.4026.4526.4026.4519.33100
02 Feb 202426.7626.7626.2926.3219.231,208
01 Feb 202426.7626.7626.7626.7619.55-
31 Jan 202427.0627.0627.0627.0619.77-
30 Jan 202426.8527.1126.7427.1119.81768
29 Jan 202427.1627.2526.8026.8019.581,865
26 Jan 202426.5826.6726.5826.6719.49390
25 Jan 202426.2426.4726.2426.4719.34143
24 Jan 202426.0826.1625.8526.1619.121,570
23 Jan 202425.8326.0425.6026.0419.031,070
22 Jan 202426.0726.0725.5025.7218.791,204
19 Jan 202426.2726.2826.2726.2819.203
18 Jan 202426.3926.4226.2426.2419.17885
17 Jan 202426.7526.7526.2826.2919.211,054
16 Jan 202427.0827.2427.0827.2419.9080
15 Jan 202428.1028.1027.0727.0719.78410
12 Jan 202427.6928.0027.6927.9820.451,499
11 Jan 202427.5727.7627.5127.5320.12479
10 Jan 202428.2028.2027.4927.4920.08751
09 Jan 202428.2728.2728.2728.2720.66-
08 Jan 202429.4529.4528.0028.0720.51736
05 Jan 202429.6929.8029.3329.3321.431,550
04 Jan 202429.3529.9129.3529.5021.561,390
03 Jan 202428.8629.1528.4529.1521.30500
02 Jan 202428.8129.0728.8128.8721.10850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...