UK markets close in 3 hours 45 minutes

Equinor ASA (DNQ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
25.99-0.16 (-0.61%)
As of 08:10AM 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 202425.9925.9925.9925.9925.9930
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 20240.35 Dividend
14 May 202426.6726.6726.6726.6726.32-
13 May 202426.6326.6326.6326.6326.28-
10 May 202426.5126.8626.5126.8626.5130
09 May 202426.0726.3326.0726.3325.98-
08 May 202426.0426.1726.0426.1725.83150
07 May 202426.2026.2026.2026.2025.86-
06 May 202425.5826.0025.5826.0025.65150
03 May 202425.2725.2725.2725.2724.94-
02 May 202425.1225.1225.1225.1224.79-
30 Apr 202425.3825.3825.3825.3825.05-
29 Apr 202425.9025.9025.9025.9025.56-
26 Apr 202426.0626.0625.7325.7325.39100
25 Apr 202425.2326.0925.2326.0925.7514
24 Apr 202425.4225.4225.4225.4225.09-
23 Apr 202425.3525.3525.3525.3525.02-
22 Apr 202425.5825.5825.5825.5825.24215
19 Apr 202425.9725.9725.4825.4825.14200
18 Apr 202425.5125.5125.5125.5125.18-
17 Apr 202426.0226.0226.0226.0225.68-
16 Apr 202426.0426.0426.0426.0425.70-
15 Apr 202426.9526.9526.9426.9426.59310
12 Apr 202426.2426.2426.2426.2425.89-
11 Apr 202425.9026.5125.9026.5126.17200
10 Apr 202425.6525.6525.6525.6525.31-
09 Apr 202425.7325.7325.7325.7325.39-
08 Apr 202426.0026.0025.5225.7825.45432
05 Apr 202425.6626.0025.6626.0025.6640
04 Apr 202425.7325.7325.7325.7325.39-
03 Apr 202425.7325.7325.7325.7325.39-
02 Apr 202425.0725.5525.0725.5525.21430
28 Mar 202424.8325.1424.8325.1424.81150
27 Mar 202424.6724.6724.6724.6724.34-
26 Mar 202425.1725.1724.5624.5624.233
25 Mar 202424.7824.8824.7824.8824.5580
22 Mar 202424.5924.5924.5924.5924.27-
21 Mar 202424.6624.6624.6624.6624.34-
20 Mar 202424.3824.3824.3824.3824.06-
19 Mar 202424.3824.3824.2724.2723.961,000
18 Mar 202424.1524.1524.1524.1523.83-
15 Mar 202423.8924.3623.8924.3624.04100
14 Mar 202424.0124.0824.0124.0823.76100
13 Mar 202423.5824.2023.5824.2023.8811
12 Mar 202423.5623.5623.5623.5623.25-
11 Mar 202423.8123.8123.8123.8123.49-
08 Mar 202423.7423.7423.7423.7423.42-
07 Mar 202423.6823.6823.6823.6823.37-
06 Mar 202423.3823.3823.3823.3823.07-
05 Mar 202422.9322.9322.9322.9322.63-
04 Mar 202423.2323.2323.0023.0022.70610
01 Mar 202422.8122.8122.8122.8122.51-
29 Feb 202422.9122.9122.9122.9122.60-
28 Feb 202423.1223.1223.1223.1222.8220
27 Feb 202422.8222.8222.8222.8222.52-
26 Feb 202423.1823.1823.1823.1822.88-
23 Feb 202423.5723.5723.5723.5723.26-
22 Feb 202423.5823.8423.5823.8423.53200
21 Feb 202423.2723.3123.2723.3123.00100
20 Feb 202423.8023.8023.5123.5123.20500
19 Feb 202423.5223.8523.5223.8523.5450
16 Feb 202423.2223.5223.2223.5223.21433
15 Feb 202423.0823.0823.0823.0822.78-
14 Feb 202423.1723.1723.1723.1722.87-
14 Feb 20246.31374 Dividend
13 Feb 202424.5224.5224.5224.5217.97-
12 Feb 202424.3824.3824.3824.3817.87-
09 Feb 202424.4224.4724.4224.4717.9325
08 Feb 202425.2625.2625.2625.2618.51-
07 Feb 202427.1727.1725.4025.4018.61500
06 Feb 202426.7226.7226.7226.7219.58-
05 Feb 202426.3826.3826.1726.1719.18750
02 Feb 202426.6726.6726.6726.6719.54-
01 Feb 202426.6226.6226.6226.6219.51-
31 Jan 202427.1327.1327.1327.1319.88200
30 Jan 202426.8326.8326.8326.8319.66-
29 Jan 202427.1827.1827.1827.1819.92-
26 Jan 202426.5726.5726.5726.5719.47-
25 Jan 202426.2226.2226.2226.2219.21-
24 Jan 202426.0726.0726.0726.0719.10-
23 Jan 202425.7826.1725.7826.1719.18200
22 Jan 202426.0026.0025.5825.5818.7530
19 Jan 202426.2826.2826.2826.2819.26-
18 Jan 202426.3826.3826.2726.2719.25100
17 Jan 202426.6926.6926.4226.4219.36281
16 Jan 202427.0327.1527.0327.1519.90100
15 Jan 202428.1328.1327.2427.2419.96400
12 Jan 202427.8327.8327.8327.8320.39-
11 Jan 202427.5827.7327.5827.7320.3210
10 Jan 202428.1328.1328.1328.1320.61-
09 Jan 202428.2328.2328.2328.2320.69-
08 Jan 202429.3929.3929.3929.3921.54-
05 Jan 202429.6829.6829.6829.6821.75-
04 Jan 202429.2929.9229.2929.9221.9240
03 Jan 202428.8028.8028.8028.8021.11-
02 Jan 202428.9028.9028.9028.9021.1887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...