UK markets close in 41 minutes

Equinor ASA (DNQ.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
26.710.00 (0.00%)
As of 08:08AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202426.7126.7126.7126.7126.7112
31 May 202426.1726.7126.1726.7126.7112
30 May 202426.0226.0226.0226.0226.02500
29 May 202426.5426.5426.2126.2126.21154
28 May 202426.6526.7826.5026.5026.50786
27 May 202426.3826.6526.3026.6526.65277
24 May 202426.6226.6226.6226.6226.62-
23 May 202426.3426.9026.3426.9026.90900
22 May 202426.3726.3726.3726.3726.37-
21 May 202426.0926.1026.0926.1026.104
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 20243.75389 Dividend
14 May 202426.6726.6726.4026.5122.761,700
13 May 202426.7226.7226.2426.5622.792,075
10 May 202426.5026.8326.5026.8123.01200
09 May 202426.1026.4726.1026.4722.72400
08 May 202426.0726.0725.8025.8022.1525
07 May 202426.1726.1726.0726.0722.37270
06 May 202425.6726.1925.6726.0822.384,798
03 May 202425.2625.4725.2625.4721.864
02 May 202425.0025.0025.0025.0021.4615
30 Apr 202425.4225.4225.4225.4221.82-
29 Apr 202425.8925.8925.4025.4021.80772
26 Apr 202426.1926.1925.6925.6922.0532
25 Apr 202425.2526.5025.2526.5022.74133
24 Apr 202425.4225.4225.2225.2521.671,447
23 Apr 202425.3725.3725.3325.3321.74190
22 Apr 202425.5725.6425.2825.2821.701,246
19 Apr 202425.8625.8625.0325.0321.49200
18 Apr 202425.6025.6025.5525.5521.9350
17 Apr 202426.0826.1025.7925.7922.14620
16 Apr 202426.2426.2426.0726.0922.401,004
15 Apr 202426.8726.8726.2626.2622.54100
12 Apr 202426.3627.0426.3626.6722.891,315
11 Apr 202425.9326.4625.9326.4322.691,880
10 Apr 202425.6825.8625.6825.8622.20970
09 Apr 202425.7725.8825.6325.6822.05340
08 Apr 202426.0126.0125.7025.7722.12360
05 Apr 202425.8225.9225.8225.9222.25135
04 Apr 202425.7225.9225.7225.9222.25501
03 Apr 202425.7225.7225.5025.5021.891,500
02 Apr 202425.1425.4225.0925.1521.59856
28 Mar 202424.7025.0224.6824.8521.33750
27 Mar 202424.6524.6524.4524.5921.11183
26 Mar 202425.1725.1724.5924.5921.11300
25 Mar 202424.7425.1424.7425.1421.584,290
22 Mar 202424.6824.6824.6324.6621.17157
21 Mar 202424.6524.7824.6524.7821.2735
20 Mar 202424.4524.4824.4524.4821.0150
19 Mar 202424.4524.4524.4524.4520.99-
18 Mar 202424.1724.4924.1724.4921.02920
15 Mar 202423.9924.2723.9924.0920.68409
14 Mar 202424.0024.0123.9924.0120.61370
13 Mar 202423.6523.6523.6523.6520.3010
12 Mar 202423.5923.6523.5923.6520.30500
11 Mar 202424.0024.0023.5523.5520.21910
08 Mar 202423.7724.0223.7724.0220.621,993
07 Mar 202423.7523.7523.7523.7520.39-
06 Mar 202423.4423.9723.4423.8920.51753
05 Mar 202422.9223.5022.9223.5020.1720
04 Mar 202423.2023.2522.9223.0719.801,265
01 Mar 202422.8623.3222.8623.3220.01487
29 Feb 202422.9522.9522.7522.8619.62478
28 Feb 202423.0523.0522.7522.7519.5310
27 Feb 202422.9022.9022.9022.9019.66-
26 Feb 202423.2323.2322.8122.9419.691,665
23 Feb 202423.6723.6723.0023.0019.74165
22 Feb 202423.6023.6723.6023.6720.32385
21 Feb 202423.2923.4923.2623.4920.16200
20 Feb 202423.8223.8223.1923.1919.9130
19 Feb 202423.6023.8223.5423.8220.44650
16 Feb 202423.2823.4923.2823.4920.162,600
15 Feb 202423.1923.1922.6923.1019.83890
14 Feb 202423.3623.3623.1423.2819.981,621
14 Feb 20246.31374 Dividend
13 Feb 202424.6524.6524.1724.3315.472,220
12 Feb 202424.5024.6624.5024.6615.67415
09 Feb 202424.4824.6624.4224.4415.54703
08 Feb 202425.2325.2624.5024.5015.57960
07 Feb 202427.1927.1925.1825.2316.04874
06 Feb 202426.5027.2626.5027.1617.263,580
05 Feb 202426.4026.4526.4026.4516.81100
02 Feb 202426.7626.7626.2926.3216.731,208
01 Feb 202426.7626.7626.7626.7617.01-
31 Jan 202427.0627.0627.0627.0617.20-
30 Jan 202426.8527.1126.7427.1117.24768
29 Jan 202427.1627.2526.8026.8017.031,865
26 Jan 202426.5826.6726.5826.6716.96390
25 Jan 202426.2426.4726.2426.4716.82143
24 Jan 202426.0826.1625.8526.1616.631,570
23 Jan 202425.8326.0425.6026.0416.551,070
22 Jan 202426.0726.0725.5025.7216.351,204
19 Jan 202426.2726.2826.2726.2816.703
18 Jan 202426.3926.4226.2426.2416.68885
17 Jan 202426.7526.7526.2826.2916.711,054
16 Jan 202427.0827.2427.0827.2417.3180
15 Jan 202428.1028.1027.0727.0717.20410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...