Hamburg - Delayed Quote EUR

Equinor ASA (DNQ.HM)

Compare
24.83
-0.55
(-2.17%)
As of 3:56:31 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202525.2325.3324.8324.8324.831,100
Jan 13, 202524.9925.3924.9925.3925.39-
Jan 10, 202524.6325.1924.6324.6324.63742
Jan 9, 202524.5124.6824.5124.6824.68465
Jan 8, 202524.8825.0024.6424.6424.64647
Jan 7, 202524.1025.0024.1025.0025.00290
Jan 6, 202524.1924.3424.1024.3424.34125
Jan 3, 202523.9124.4223.9124.1824.1887
Jan 2, 202522.4423.8622.4423.8423.84716
Dec 30, 202422.0022.2922.0022.2922.29100
Dec 27, 202421.6422.1321.6421.9721.97700
Dec 23, 202421.5021.7021.5021.7021.70233
Dec 20, 202421.4521.5321.4421.4421.44443
Dec 19, 202421.1621.5421.1621.5221.52500
Dec 18, 202421.7321.7321.2221.2221.221,274
Dec 17, 202421.4421.5821.4121.5821.582,894
Dec 16, 202421.9921.9921.4721.4721.47200
Dec 13, 202422.2022.4122.0322.0322.031,909
Dec 12, 202422.5822.5822.2522.2522.25-
Dec 11, 202422.5522.5522.5122.5122.51-
Dec 10, 202422.6322.6622.5222.5222.52866
Dec 9, 202422.4722.8322.4722.6922.69195
Dec 6, 202422.6322.8322.1522.1522.15525
Dec 5, 202422.8122.9522.6722.7022.707,650
Dec 4, 202423.2223.5522.8122.8122.81431
Dec 3, 202422.9223.2222.9223.2223.22-
Dec 2, 202422.8922.8922.8622.8622.86-
Nov 29, 202423.0023.0022.8622.9322.932,156
Nov 28, 202422.9522.9722.9522.9722.97-
Nov 27, 202422.8023.0722.8023.0723.07-
Nov 26, 202423.2523.2522.8622.8622.86-
Nov 25, 202423.6223.6223.2423.2423.24-
Nov 22, 202423.7323.7323.5323.5823.581,400
Nov 21, 202423.1823.8123.1823.8123.81900
Nov 20, 202422.6523.1022.6523.1023.10-
Nov 19, 202422.6022.6022.4722.5122.51968
Nov 18, 2024 0.35 Dividend
Nov 18, 202422.4022.4322.1322.4322.431,397
Nov 15, 202422.3622.6322.3622.6322.281,096
Nov 14, 202421.4222.2721.4222.2721.935,055
Nov 13, 202421.2921.4221.2521.2520.921,685
Nov 12, 202421.5021.5021.1821.1820.85675
Nov 11, 202421.2021.5821.2021.5621.231,342
Nov 8, 202421.2321.6321.1321.1320.805,400
Nov 7, 202420.9221.3920.9221.1920.874,530
Nov 6, 202421.7521.7520.7820.8120.48650
Nov 5, 202421.7021.9221.7021.8121.471,928
Nov 4, 202421.5922.0921.5921.7721.431,425
Nov 1, 202422.2622.2621.6121.7021.373,721
Oct 31, 202422.6922.7621.7621.7621.42700
Oct 30, 202422.8922.8922.7822.7822.43-
Oct 29, 202422.9922.9922.9722.9722.61-
Oct 28, 202423.1023.1022.7522.7522.3922
Oct 25, 202423.2523.6823.2523.6723.30213
Oct 24, 202422.5123.2922.5123.0022.642,688
Oct 23, 202422.9122.9122.4322.5222.171,100
Oct 22, 202422.6222.8222.6222.8222.471,660
Oct 21, 202422.2222.7122.2222.5822.23400
Oct 18, 202422.4922.6922.2222.3221.97585
Oct 17, 202422.3622.3922.3622.3922.04-
Oct 16, 202422.5022.5022.3822.3822.0320
Oct 15, 202423.0123.0122.5022.5022.15-
Oct 14, 202423.7223.7223.2023.2022.8550
Oct 11, 202423.3523.4723.3523.4723.10250
Oct 10, 202422.7823.1922.7823.1922.84-
Oct 9, 202423.0823.0822.7422.8022.44250
Oct 8, 202423.8523.8523.1523.1522.79100
Oct 7, 202424.6524.6823.9524.1723.801,287
Oct 4, 202424.2124.2124.1724.1723.80-
Oct 3, 202424.0224.1424.0224.1423.76-
Oct 2, 202423.3024.1623.3023.9423.57400
Oct 1, 202422.8023.1022.7423.1022.753,000
Sep 30, 202422.3222.6922.3222.6922.342,801
Sep 27, 202421.7022.5021.7022.5022.161,500
Sep 26, 202422.2922.2921.5621.5621.235,303
Sep 25, 202422.9022.9022.3622.3622.0250
Sep 24, 202422.9323.1322.8722.8722.521,100
Sep 23, 202422.3022.8822.3022.8322.48100
Sep 20, 202422.3922.3922.2122.2421.896,000
Sep 19, 202422.6623.1822.3622.4322.082,350
Sep 18, 202422.5422.5422.3322.3321.99250
Sep 17, 202422.6822.7222.6822.7222.36-
Sep 16, 202422.7822.7822.6022.6522.30550
Sep 13, 202422.5022.9022.5022.6922.3440
Sep 12, 202422.2722.2822.1822.1821.84930
Sep 11, 202422.2022.3322.0122.0121.67447
Sep 10, 202422.4922.4922.2022.2021.86650
Sep 9, 202422.5022.8122.4022.4122.06935
Sep 6, 202422.9522.9522.6422.6422.29600
Sep 5, 202423.0023.0823.0023.0822.73-
Sep 4, 202423.0023.2223.0023.2222.8640
Sep 3, 202424.2524.2523.3023.3022.94-
Sep 2, 202424.1924.1924.1124.1823.811,000
Aug 30, 202424.4224.4224.1924.1923.82200
Aug 29, 202424.0524.3724.0524.3723.99520
Aug 28, 202424.2824.5524.2824.4324.051,659
Aug 27, 202424.3824.3824.3624.3623.98-
Aug 26, 202424.1724.4124.1724.4124.03500
Aug 23, 202423.8724.0923.8024.0923.721,020
Aug 22, 202424.0824.0823.9423.9423.57-
Aug 21, 202424.4024.4524.4024.4524.08200
Aug 20, 202424.8524.8524.6924.6924.31440
Aug 19, 202424.6225.0024.6225.0024.61200
Aug 16, 2024 3.72 Dividend
Aug 16, 202424.7724.7724.6324.6324.241,006
Aug 15, 202425.1725.1725.1725.1721.12-
Aug 14, 202425.0825.0825.0825.0821.05-
Aug 13, 202425.4725.4725.4725.4721.37-
Aug 12, 202425.2025.7125.2025.7121.57100
Aug 9, 202424.9024.9024.8124.8120.821,510
Aug 8, 202424.0824.0824.0824.0820.20-
Aug 7, 202423.4224.1623.4224.1620.27200
Aug 6, 202423.1723.3623.1123.3619.6180
Aug 5, 202423.8023.8022.9823.3519.591,179
Aug 2, 202424.3224.3523.9523.9520.101,134
Aug 1, 202424.5025.2024.3924.3920.472,450
Jul 31, 202424.1024.4524.1024.4520.5210
Jul 30, 202423.9923.9923.8023.9220.07242
Jul 29, 202423.9024.1623.9024.1620.27400
Jul 26, 202423.9424.1623.9424.0620.19998
Jul 25, 202424.0524.0523.5623.5619.77817
Jul 24, 202424.0224.1923.9924.1920.301,350
Jul 23, 202424.4824.4824.4824.4820.54-
Jul 22, 202424.7024.7024.4624.4620.53386
Jul 19, 202425.0725.1825.0125.0120.991,134
Jul 18, 202424.8825.2224.8825.0821.04232
Jul 17, 202424.5024.9524.4924.9520.94441
Jul 16, 202424.7624.7624.4224.4220.49100
Jul 15, 202425.3025.3024.6924.7720.79295
Jul 12, 202424.7025.0024.7025.0020.97350
Jul 11, 202424.7524.7524.7524.7520.77-
Jul 10, 202425.3525.3524.9224.9220.911,776
Jul 9, 202425.5825.5825.5825.5821.47-
Jul 8, 202426.5026.5025.5825.6321.501,520
Jul 5, 202426.9026.9026.9026.9022.57-
Jul 4, 202426.8326.9226.8326.9222.5980
Jul 3, 202426.6826.7726.5826.7722.46300
Jul 2, 202426.6626.7526.6626.6922.401,270
Jul 1, 202426.5326.5326.5326.5322.27-
Jun 28, 202426.3326.7626.3326.6722.382,250
Jun 27, 202425.9925.9925.9925.9921.81-
Jun 26, 202426.1526.1526.1526.1521.94-
Jun 25, 202426.1326.1326.0026.0021.82880
Jun 24, 202426.0126.0126.0126.0121.83-
Jun 21, 202425.8125.8125.8125.8121.66-
Jun 20, 202425.3925.7625.3925.6621.53890
Jun 19, 202425.5325.5325.5325.5321.42-
Jun 18, 202425.2025.2025.2025.2021.15-
Jun 17, 202425.2325.2325.2325.2321.17-
Jun 14, 202425.4225.4225.4225.4221.33-
Jun 13, 202425.9425.9425.9425.9421.77-
Jun 12, 202426.0026.0026.0026.0021.82-
Jun 11, 202426.1026.2825.8825.8921.732,745
Jun 10, 202425.6025.9225.6025.9221.75640
Jun 7, 202425.6725.7025.6725.7021.571,000
Jun 6, 202425.6325.6825.6325.6821.5545
Jun 5, 202425.6825.7525.6825.7521.61200
Jun 4, 202426.5126.5126.5126.5122.25-
Jun 3, 202426.7427.1126.7427.0422.69160
May 31, 202426.1726.7326.1726.7322.43300
May 30, 202426.0026.0426.0026.0421.85210
May 29, 202426.4526.4526.4526.4522.20-
May 28, 202426.5926.6026.5126.5822.30550
May 27, 202426.2526.2526.2526.2522.03-
May 24, 202426.4526.4526.4526.4522.20-
May 23, 202426.2426.2426.2426.2422.02-
May 22, 202426.3426.3426.2326.2322.01290
May 21, 202425.9626.5225.9626.5222.25310
May 20, 202426.2026.3626.2026.3622.12162
May 17, 202425.6826.1025.6826.1021.906,000
May 16, 202426.0026.0025.6525.6521.52620
May 15, 2024 3.75 Dividend
May 15, 202426.2726.2726.2726.2722.04-
May 14, 202426.5526.5526.4226.4919.08400
May 13, 202426.7126.7126.3326.6119.173,272
May 10, 202426.5026.7726.5026.7719.281,000
May 9, 202426.1126.1126.1126.1118.81-
May 8, 202426.0026.0026.0026.0018.73-
May 7, 202426.3526.3526.0326.0318.75475
May 6, 202425.6125.9425.6125.9418.68320
May 3, 202425.3025.5725.3025.4418.322,943
May 2, 202425.0625.2824.9924.9918.001,000
Apr 30, 202425.4125.5125.2125.2118.16328
Apr 29, 202425.9425.9425.5225.5218.3840
Apr 26, 202426.0626.0626.0626.0618.7740
Apr 25, 202425.2725.2725.2725.2718.20-
Apr 24, 202425.3025.5025.3025.5018.37300
Apr 23, 202425.3625.3625.3625.3618.27-
Apr 22, 202425.6025.6025.6025.6018.44-
Apr 19, 202425.7425.7425.5225.5218.38570
Apr 18, 202425.6025.6025.0325.0318.0325
Apr 17, 202426.0126.0125.3625.6618.48130
Apr 16, 202426.0926.1025.9425.9418.69261
Apr 15, 202427.0027.0027.0027.0019.4538
Apr 12, 202426.3826.3826.3826.3819.0030
Apr 11, 202425.8626.5925.8626.2618.923,163
Apr 10, 202425.6825.7525.6825.7518.54900
Apr 9, 202425.7325.7325.7325.7318.53-
Apr 8, 202425.9025.9025.5225.5218.381,240
Apr 5, 202425.7025.9725.7025.7918.572,371
Apr 4, 202425.7225.8325.7225.8318.60200
Apr 3, 202425.7025.7025.5625.5618.4135
Apr 2, 202425.3025.6025.3025.6018.44960
Mar 28, 202424.8524.9824.8524.9817.9970
Mar 27, 202424.5324.8024.5124.8017.861,707
Mar 26, 202425.1025.1024.5724.5717.69620
Mar 25, 202424.8125.1724.8125.1718.12550
Mar 22, 202424.6524.6524.4724.6117.73747
Mar 21, 202424.5324.5324.5324.5317.67-
Mar 20, 202424.3824.3824.2824.2817.49200
Mar 19, 202424.2224.5324.2224.4517.611,930
Mar 18, 202424.0024.5024.0024.3517.54700
Mar 15, 202423.9224.3623.9224.2517.46250
Mar 14, 202423.9824.1523.9824.1517.39750
Mar 13, 202423.5024.1123.5024.1117.3620
Mar 12, 202423.5523.6523.5223.6517.03427
Mar 11, 202423.9023.9023.8023.8017.14340
Mar 8, 202423.7524.0623.7524.0617.32100
Mar 7, 202423.7023.7023.6523.6517.03200
Mar 6, 202423.4023.9823.4023.7517.11920
Mar 5, 202422.9522.9522.9522.9516.53-
Mar 4, 202423.1423.1823.1423.1816.69450
Mar 1, 202422.8223.3522.8223.1816.70870
Feb 29, 202423.0023.0022.7722.7716.40200
Feb 28, 202422.9623.1722.8123.1716.681,225
Feb 27, 202422.9223.0122.7723.0116.583,122
Feb 26, 202423.3623.3622.8622.8616.471,101
Feb 23, 202423.5623.5623.3423.3416.81230
Feb 22, 202423.7023.7223.5823.5816.99200
Feb 21, 202423.3023.5823.1823.5816.981,448
Feb 20, 202423.8923.8923.2723.3416.81893
Feb 19, 202423.5923.8323.5023.7717.124,445
Feb 16, 202423.3923.5823.3923.5816.982,663
Feb 15, 202423.1223.3322.7423.3316.804,060
Feb 14, 2024 6.31 Dividend
Feb 14, 202423.0523.4623.0023.1516.678,140
Feb 13, 202424.5524.5523.8524.3012.951,632
Feb 12, 202424.9224.9224.4824.6413.14660
Feb 9, 202424.3724.5524.3724.5513.092,600
Feb 8, 202425.2925.2924.2524.5613.0911,589
Feb 7, 202427.2527.2525.3125.3313.501,178
Feb 6, 202426.5027.0526.5027.0514.42764
Feb 5, 202426.4026.4026.4026.4014.07100
Feb 2, 202426.7026.7026.3126.3114.031,200
Feb 1, 202426.7526.8426.7526.8414.31750
Jan 31, 202426.8027.1026.7226.7214.24475
Jan 30, 202426.8027.4826.6227.4814.658,340
Jan 29, 202426.8026.9026.8026.9014.34375
Jan 26, 202426.5026.6626.4326.6614.211,233
Jan 25, 202426.1726.4626.1726.4514.101,157
Jan 24, 202426.0826.2025.9226.1913.961,145
Jan 23, 202425.7526.1125.7526.0713.901,425
Jan 22, 202426.1026.1025.4525.7613.73745
Jan 19, 202426.2426.3126.1726.1713.951,545
Jan 18, 202426.3426.4426.3326.4214.092,985
Jan 17, 202426.7026.7026.3826.4314.09200
Jan 16, 202427.0527.0726.8727.0714.43210
Jan 15, 202428.2028.2027.5427.5414.68235