UK markets closed

Equinor ASA (DNQ.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
25.44+0.45 (+1.80%)
At close: 05:44PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.3025.5725.3025.4425.442,943
02 May 202425.0625.2824.9924.9924.991,000
30 Apr 202425.4125.5125.2125.2125.21328
29 Apr 202425.9425.9425.5225.5225.5240
26 Apr 202426.0626.0626.0626.0626.0640
25 Apr 202425.2725.2725.2725.2725.27-
24 Apr 202425.3025.5025.3025.5025.50300
23 Apr 202425.3625.3625.3625.3625.36-
22 Apr 202425.6025.6025.6025.6025.60-
19 Apr 202425.7425.7425.5225.5225.52570
18 Apr 202425.6025.6025.0325.0325.0325
17 Apr 202426.0126.0125.3625.6625.66130
16 Apr 202426.0926.1025.9425.9425.94261
15 Apr 202427.0027.0027.0027.0027.0038
12 Apr 202426.3826.3826.3826.3826.3830
11 Apr 202425.8626.5925.8626.2626.263,163
10 Apr 202425.6825.7525.6825.7525.75900
09 Apr 202425.7325.7325.7325.7325.73-
08 Apr 202425.9025.9025.5225.5225.521,240
05 Apr 202425.7025.9725.7025.7925.792,371
04 Apr 202425.7225.8325.7225.8325.83200
03 Apr 202425.7025.7025.5625.5625.5635
02 Apr 202425.3025.6025.3025.6025.60960
28 Mar 202424.8524.9824.8524.9824.9870
27 Mar 202424.5324.8024.5124.8024.801,707
26 Mar 202425.1025.1024.5724.5724.57620
25 Mar 202424.8125.1724.8125.1725.17550
22 Mar 202424.6524.6524.4724.6124.61747
21 Mar 202424.5324.5324.5324.5324.53-
20 Mar 202424.3824.3824.2824.2824.28200
19 Mar 202424.2224.5324.2224.4524.451,930
18 Mar 202424.0024.5024.0024.3524.35700
15 Mar 202423.9224.3623.9224.2524.25250
14 Mar 202423.9824.1523.9824.1524.15750
13 Mar 202423.5024.1123.5024.1124.1120
12 Mar 202423.5523.6523.5223.6523.65427
11 Mar 202423.9023.9023.8023.8023.80340
08 Mar 202423.7524.0623.7524.0624.06100
07 Mar 202423.7023.7023.6523.6523.65200
06 Mar 202423.4023.9823.4023.7523.75920
05 Mar 202422.9522.9522.9522.9522.95-
04 Mar 202423.1423.1823.1423.1823.18450
01 Mar 202422.8223.3522.8223.1823.18870
29 Feb 202423.0023.0022.7722.7722.77200
28 Feb 202422.9623.1722.8123.1723.171,225
27 Feb 202422.9223.0122.7723.0123.013,122
26 Feb 202423.3623.3622.8622.8622.861,101
23 Feb 202423.5623.5623.3423.3423.34230
22 Feb 202423.7023.7223.5823.5823.58200
21 Feb 202423.3023.5823.1823.5823.581,448
20 Feb 202423.8923.8923.2723.3423.34893
19 Feb 202423.5923.8323.5023.7723.774,445
16 Feb 202423.3923.5823.3923.5823.582,663
15 Feb 202423.1223.3322.7423.3323.334,060
14 Feb 202423.0523.4623.0023.1523.158,140
14 Feb 20246.31374 Dividend
13 Feb 202424.5524.5523.8524.3017.991,632
12 Feb 202424.9224.9224.4824.6418.24660
09 Feb 202424.3724.5524.3724.5518.172,600
08 Feb 202425.2925.2924.2524.5618.1811,589
07 Feb 202427.2527.2525.3125.3318.751,178
06 Feb 202426.5027.0526.5027.0520.02764
05 Feb 202426.4026.4026.4026.4019.54100
02 Feb 202426.7026.7026.3126.3119.471,200
01 Feb 202426.7526.8426.7526.8419.87750
31 Jan 202426.8027.1026.7226.7219.77475
30 Jan 202426.8027.4826.6227.4820.348,340
29 Jan 202426.8026.9026.8026.9019.91375
26 Jan 202426.5026.6626.4326.6619.731,233
25 Jan 202426.1726.4626.1726.4519.581,157
24 Jan 202426.0826.2025.9226.1919.391,145
23 Jan 202425.7526.1125.7526.0719.301,425
22 Jan 202426.1026.1025.4525.7619.07745
19 Jan 202426.2426.3126.1726.1719.371,545
18 Jan 202426.3426.4426.3326.4219.562,985
17 Jan 202426.7026.7026.3826.4319.56200
16 Jan 202427.0527.0726.8727.0720.04210
15 Jan 202428.2028.2027.5427.5420.38235
12 Jan 202427.7727.9727.7527.9720.702,156
11 Jan 202427.5927.5927.5927.5920.42-
10 Jan 202428.1028.1027.8227.8220.59108
09 Jan 202428.2328.4028.1828.3020.952,143
08 Jan 202429.4129.4128.1828.3520.981,463
05 Jan 202429.6729.6729.4829.5821.89220
04 Jan 202429.2429.9429.2429.6821.971,303
03 Jan 202428.7828.8528.7828.8521.35400
02 Jan 202428.7529.0728.7529.0721.511,000
29 Dec 202328.6228.8028.6228.8021.31-
28 Dec 202329.2029.2028.8328.8321.3417
27 Dec 202328.9328.9328.9328.9321.42-
22 Dec 202328.6829.1028.6829.1021.5470
21 Dec 202328.8128.8128.7128.7121.2525
20 Dec 202329.0029.1728.9328.9521.431,480
19 Dec 202329.0129.0128.8628.8621.36500
18 Dec 202328.5029.0028.5029.0021.475,000
15 Dec 202328.8228.8228.1828.1820.861,055
14 Dec 202328.3129.0128.3129.0121.471,100
13 Dec 202327.8628.2027.8628.2020.883,070
12 Dec 202328.3328.3328.0728.0720.781,550
11 Dec 202328.4528.4528.3228.3220.96500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...