UK markets closed

Equinor ASA (DNQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.98+0.12 (+0.46%)
At close: 08:31AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202425.7825.9825.7825.9825.9818
16 May 202425.9025.9025.8625.8625.86100
15 May 202426.3026.3026.2826.2826.281,517
15 May 20240.35 Dividend
14 May 202426.6726.6726.4726.5726.22515
13 May 202426.6626.6926.3226.6926.34115
10 May 202426.5026.6926.5026.6926.34118
09 May 202426.0926.0926.0926.0925.75-
08 May 202426.0726.0726.0726.0725.73-
07 May 202426.1726.1726.1726.1725.83-
06 May 202425.6725.9225.6725.9225.5852
03 May 202425.2625.5725.2625.5725.23100
02 May 202425.0725.2025.0725.2024.87200
30 Apr 202425.4225.4225.4225.4225.08-
29 Apr 202425.8925.8925.3225.3224.992,060
26 Apr 202426.0726.0726.0726.0725.72-
25 Apr 202425.2325.2325.2325.2324.90-
24 Apr 202425.3525.5325.3525.5325.191,500
23 Apr 202425.3725.3725.3725.3725.04-
22 Apr 202425.5725.5725.1925.1924.86150
19 Apr 202425.8625.8625.8625.8625.52-
18 Apr 202425.5225.7025.5225.7025.37260
17 Apr 202426.0426.0426.0426.0425.70-
16 Apr 202426.0726.1426.0726.1425.7950
15 Apr 202426.8726.8726.1526.1525.8180
12 Apr 202426.2626.2626.2626.2625.92-
11 Apr 202425.9326.4925.9326.4926.14500
10 Apr 202425.6425.6425.6425.6425.30-
09 Apr 202425.7625.7625.7625.7625.43-
08 Apr 202425.9125.9125.9125.9125.56-
05 Apr 202425.8225.8225.8225.8225.47120
04 Apr 202425.7225.7225.7225.7225.38-
03 Apr 202425.7225.7225.6725.7225.38267
02 Apr 202424.5525.6124.5525.6125.27228
28 Mar 202424.7025.0824.7025.0824.75200
27 Mar 202424.6524.6524.6524.6524.33-
26 Mar 202425.1725.1725.1725.1724.83-
25 Mar 202424.7424.7424.7424.7424.41-
22 Mar 202424.5924.5924.5024.5024.17100
21 Mar 202424.7724.7724.7424.7424.41390
20 Mar 202424.3624.3624.3624.3624.04-
19 Mar 202424.3624.3624.3624.3624.04-
18 Mar 202424.1724.1724.1724.1723.85-
15 Mar 202423.9124.1123.9124.1123.79165
14 Mar 202424.0024.0024.0024.0023.68-
13 Mar 202423.5623.6123.5623.6123.3025
12 Mar 202423.5923.5923.5923.5923.28-
11 Mar 202423.9323.9323.9023.9023.5810
08 Mar 202423.7723.7723.7723.7723.46-
07 Mar 202423.6923.7323.6623.6723.36330
06 Mar 202423.4023.9723.4023.9723.65330
05 Mar 202422.8522.8522.8522.8522.55-
04 Mar 202423.1423.1423.1423.1422.84-
01 Mar 202422.8323.2122.8323.2122.9022
29 Feb 202422.9122.9122.9122.9122.6135
28 Feb 202423.0523.0523.0523.0522.74-
27 Feb 202422.8423.0422.7423.0422.74439
26 Feb 202423.2323.2322.9322.9322.63350
23 Feb 202423.6223.6223.2523.2522.95437
22 Feb 202423.6023.7223.6023.7223.4060
21 Feb 202423.2923.2923.2823.2822.97429
20 Feb 202423.8023.8023.5023.5023.19165
19 Feb 202423.5923.7523.5923.7523.44300
16 Feb 202423.2823.6123.2823.6123.30200
15 Feb 202423.0923.1922.7922.7922.49575
14 Feb 202423.3023.3423.1123.3423.04350
14 Feb 20246.31374 Dividend
13 Feb 202424.5424.5424.3024.3017.74870
12 Feb 202424.4024.4224.4024.4217.84100
09 Feb 202424.4524.4524.4224.4217.84250
08 Feb 202425.1925.1924.3324.3317.77566
07 Feb 202427.1927.3525.1425.1718.384,625
06 Feb 202426.5027.2826.5027.1719.842,350
05 Feb 202426.4026.4026.2726.2719.19380
02 Feb 202426.6926.6926.3826.3819.26200
01 Feb 202426.6526.6526.6526.6519.46-
31 Jan 202426.9926.9926.9926.9919.71-
30 Jan 202426.8526.8526.7726.7719.561,000
29 Jan 202427.1627.1626.7126.8919.64335
26 Jan 202426.5826.7626.5826.7619.556
25 Jan 202426.2426.5926.2426.5919.42145
24 Jan 202426.0826.0825.9326.0819.05106
23 Jan 202425.8325.9525.8325.9518.95300
22 Jan 202425.9925.9925.5925.7218.781,251
19 Jan 202426.2726.2726.0126.0119.00100
18 Jan 202426.3926.4326.3926.4319.30560
17 Jan 202426.7026.7426.2626.5119.37622
16 Jan 202427.0827.0827.0627.0619.763
15 Jan 202427.6927.6927.6927.6920.23-
12 Jan 202427.6927.6927.6927.6920.23-
11 Jan 202427.5727.7027.4927.7020.231,700
10 Jan 202428.2428.2427.8827.8820.36140
09 Jan 202428.2728.4028.1528.1520.56227
08 Jan 202429.3629.3628.1028.1020.53100
05 Jan 202429.6929.6929.6129.6121.63338
04 Jan 202429.3529.5429.3529.5421.58200
03 Jan 202428.8228.9028.4828.5020.821,235
02 Jan 202428.7029.1828.7029.0821.241,490
29 Dec 202328.6728.7828.6728.7821.02-
28 Dec 202329.2329.2328.8328.8321.06348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...