Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Equinor ASA (DNQ.SG)

20.88
+0.32
+(1.56%)
As of 12:31:09 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202520.5320.9920.5320.8820.882,000
Apr 22, 202520.2620.5820.1020.5620.56309
Apr 17, 202520.3820.7320.3820.6120.61-
Apr 16, 202520.5520.7720.1920.5120.513,980
Apr 15, 202520.8420.8420.5620.6420.64350
Apr 14, 202520.6920.8720.4720.5920.59510
Apr 11, 202520.3120.3519.9820.1520.153,460
Apr 10, 202521.7521.7520.0020.0020.008,423
Apr 9, 202520.2421.6119.2621.6121.613,153
Apr 8, 202521.1821.4220.7021.3421.344,216
Apr 7, 202520.0021.3019.9320.7920.796,284
Apr 4, 202522.8822.8821.5221.5221.527,582
Apr 3, 202523.9124.1722.9423.0023.003,241
Apr 2, 202524.7724.9824.7724.8424.84715
Apr 1, 202524.3924.9124.3924.8024.8010,808
Mar 31, 202523.9724.3823.9624.3824.382,150
Mar 28, 202524.1724.3024.0824.0824.08380
Mar 27, 202523.9924.2623.8924.2624.264,973
Mar 26, 202523.8024.2023.7724.0524.058,299
Mar 25, 202523.4824.0423.4823.9523.952,600
Mar 24, 202523.5823.8823.5723.6823.684,460
Mar 21, 202523.1724.0023.1723.6923.697,050
Mar 20, 202523.0523.3923.0523.2023.2060
Mar 19, 202522.4223.2022.4223.1923.192,590
Mar 18, 202522.5022.9422.5022.6222.623,534
Mar 17, 202522.4222.7322.4222.6122.611,470
Mar 14, 202522.0322.1621.8822.1022.10925
Mar 13, 202522.0022.4222.0022.3322.332,335
Mar 12, 202522.2522.7221.7521.8521.85100
Mar 11, 202522.2522.7221.7521.7521.751,758
Mar 10, 202521.5822.5521.5822.2922.291,685
Mar 7, 202520.6221.5820.6221.5021.502,220
Mar 6, 202520.8820.8920.6420.7720.771,987
Mar 5, 202521.2021.2020.6120.7220.729,485
Mar 4, 202521.7521.7520.9921.4721.473,805
Mar 3, 202522.4322.4321.9521.9521.953,807
Feb 28, 202522.0222.5821.8922.5822.582,608
Feb 27, 202521.6322.1121.6321.8321.837,385
Feb 26, 202521.7521.8021.5021.5821.585,785
Feb 25, 202522.1722.3421.6721.8921.892,740
Feb 24, 202522.1622.4822.0522.2522.251,464
Feb 21, 202522.1822.3322.1122.2622.263,101
Feb 20, 202521.9822.2521.9822.2222.222,430
Feb 19, 202522.1322.2021.8022.0022.008,182
Feb 18, 202521.9822.2621.5122.2622.263,487
Feb 17, 202522.1422.1721.8022.0722.0713,775
Feb 14, 202522.0822.2522.0022.1822.182,022
Feb 13, 202522.0622.3021.7122.2022.2010,781
Feb 12, 202524.0124.2022.9122.9922.994,720
Feb 11, 202523.7524.2223.7524.0924.092,927
Feb 10, 202522.7923.6522.7923.6523.65972
Feb 7, 202522.3922.8922.3922.8022.802,396
Feb 6, 202522.8523.2322.3022.4022.404,279
Feb 5, 202524.2824.2822.6222.6222.621,804
Feb 4, 202523.1323.7823.0523.7823.782,235
Feb 3, 202523.6023.6023.1523.1623.16660
Jan 31, 202523.2723.5523.0023.5523.553,740
Jan 30, 202522.8423.2822.7023.2823.284,266
Jan 29, 202522.6422.9722.4922.9722.97120
Jan 28, 202522.5022.8222.4922.7022.702,200
Jan 27, 202522.4822.8022.4222.5922.597,169
Jan 24, 202523.2723.2722.6822.7322.73340
Jan 23, 202523.0123.7323.0123.2323.232,442
Jan 22, 202523.4923.7123.1523.1523.15788
Jan 21, 202523.8323.8323.1923.5523.552,835
Jan 20, 202524.2224.2223.9023.9023.901,748
Jan 17, 202524.2724.3424.1924.3424.341,100
Jan 16, 202524.8924.8924.2524.3024.303,805
Jan 15, 202524.7724.8924.5624.6724.67-
Jan 14, 202525.2025.4524.6824.9124.913,120
Jan 13, 202525.0825.4225.0825.4225.42580
Jan 10, 202524.6525.2324.6524.8424.844,300
Jan 9, 202524.4824.6524.4024.6024.601,650
Jan 8, 202525.0025.1024.4124.4324.434,010
Jan 7, 202524.0725.0924.0725.0425.043,281
Jan 6, 202524.1324.4424.0824.2024.201,292
Jan 3, 202523.8824.4023.8824.4024.402,720
Jan 2, 202522.5723.8722.5723.8723.8716,350
Dec 30, 202422.0122.2122.0122.2122.21185
Dec 27, 202422.0822.1921.9922.1922.192,691
Dec 23, 202421.4721.6721.3421.6421.641,900
Dec 20, 202421.4221.5521.3821.4921.49150
Dec 19, 202421.2521.5721.2521.4121.412,501
Dec 18, 202421.6721.7021.3921.3921.39237
Dec 17, 202421.4121.5921.3921.5621.562,560
Dec 16, 202421.9721.9721.3821.3821.38890
Dec 13, 202422.2022.3722.0822.0822.082,570
Dec 12, 202422.6722.8422.3522.3522.353,000
Dec 11, 202422.4822.7822.4022.4022.40552
Dec 10, 202422.4722.7322.4722.5122.511,352
Dec 9, 202422.2522.7522.2522.7022.7010,169
Dec 6, 202422.7722.8322.1922.2022.206,980
Dec 5, 202422.8423.0722.6722.9622.96930
Dec 4, 202423.2123.6122.8822.9722.972,459
Dec 3, 202422.9023.5222.9023.3323.331,045
Dec 2, 202422.9323.2022.8522.9422.944,730
Nov 29, 202423.0723.0722.7822.9922.991,734
Nov 28, 202422.9823.1322.8923.1323.131,575
Nov 27, 202422.9023.0322.9022.9522.951,429
Nov 26, 202423.2323.2322.7522.7522.75473
Nov 25, 202423.8223.8923.2223.2223.22210
Nov 22, 202423.7624.0323.4423.5923.59534
Nov 21, 202423.1523.9923.1523.7323.73850
Nov 20, 202422.5723.1622.5723.0823.081,630
Nov 19, 202422.5822.6922.2822.4022.401,769
Nov 18, 2024 0.32651 Dividend
Nov 18, 202422.2822.5821.9722.5822.586,420
Nov 15, 202422.4522.9822.3422.6718.791,773
Nov 14, 202421.5022.4221.5022.3018.492,149
Nov 13, 202421.2221.5221.1721.5217.841,100
Nov 12, 202421.4821.4820.5021.4017.74110,425
Nov 11, 202421.4121.6821.2721.5517.8634,780
Nov 8, 202421.3221.6421.1721.2217.593,775
Nov 7, 202421.1321.5021.1321.3217.678,654
Nov 6, 202421.7521.7520.8421.1717.552,242
Nov 5, 202421.7321.9021.6521.6717.97844
Nov 4, 202421.9122.1421.6821.6817.9727,815
Nov 1, 202421.8822.1121.6421.6417.94793
Oct 31, 202422.6922.6921.7521.8418.113,193
Oct 30, 202423.0223.0222.8822.9519.03455
Oct 29, 202423.1323.2622.9522.9519.033,982
Oct 28, 202422.9022.9722.7422.9419.023,300
Oct 25, 202423.2723.8323.1923.8319.761,240
Oct 24, 202422.4323.5522.4322.9819.0510,398
Oct 23, 202422.9422.9422.4022.4718.63275
Oct 22, 202422.6322.7222.5822.6118.751,087
Oct 21, 202422.3822.7322.3822.6118.75757
Oct 18, 202422.3122.7622.2022.3818.5584,649
Oct 17, 202422.3222.4722.2322.3618.5421,658
Oct 16, 202422.5222.7222.4122.5018.661,759
Oct 15, 202422.9322.9322.5022.7218.834,885
Oct 14, 202423.7523.7723.2523.5919.56926
Oct 11, 202423.3123.3623.0623.3619.37485
Oct 10, 202422.7923.0622.7922.9819.05640
Oct 9, 202423.1423.2022.6722.7818.882,310
Oct 8, 202423.8023.8023.1423.1419.181,390
Oct 7, 202424.5624.9023.6624.0919.971,135
Oct 4, 202424.1924.6724.1924.6720.46658
Oct 3, 202424.0724.2823.8224.2820.13325
Oct 2, 202423.3824.2923.3823.9919.892,018
Oct 1, 202422.8223.3122.4523.3119.321,156
Sep 30, 202422.2722.7722.2722.7718.88475
Sep 27, 202421.6722.5721.6722.4418.602,091
Sep 26, 202422.3422.3421.5521.6717.9711,075
Sep 25, 202422.7522.7722.3822.3818.552,044
Sep 24, 202422.7723.1722.7722.9819.05900
Sep 23, 202422.3322.8822.3322.7318.841,800
Sep 20, 202422.3422.4422.1922.2718.472,888
Sep 19, 202422.5823.2522.4722.5118.661,470
Sep 18, 202422.5322.6522.4122.4918.641,470
Sep 17, 202422.7322.7722.4822.5418.691,905
Sep 16, 202422.6822.8022.6022.6118.741,364
Sep 13, 202422.6022.8022.6022.7118.832,150
Sep 12, 202422.2222.5222.2222.4718.631,530
Sep 11, 202422.2622.3022.0822.1318.35740
Sep 10, 202422.7322.7321.8821.8818.141,945
Sep 9, 202422.7822.7822.3522.7718.882,315
Sep 6, 202422.9522.9522.6722.6718.792,813
Sep 5, 202422.9723.2322.9722.9719.043,800
Sep 4, 202423.0523.3422.9323.3419.352,050
Sep 3, 202424.1424.1423.2723.4519.4411,297
Sep 2, 202424.2524.2823.9824.2820.131,202
Aug 30, 202424.4124.5723.9224.3220.162,510
Aug 29, 202423.9924.4323.9924.4320.26200
Aug 28, 202424.2724.5524.2324.5520.35445
Aug 27, 202424.3624.5324.2424.2420.092,970
Aug 26, 202424.1324.5024.0124.5020.314,615
Aug 23, 202423.8824.2423.8624.1420.011,395
Aug 22, 202424.0524.1823.8824.0419.93680
Aug 21, 202424.3724.6524.2424.4520.27803
Aug 20, 202424.8324.8324.4824.4820.29132
Aug 19, 202424.5624.6224.4024.6120.416,162
Aug 16, 2024 0.31313187 Dividend
Aug 16, 202424.7424.8124.4324.4320.252,654
Aug 15, 202425.2025.4724.9825.4117.9880
Aug 14, 202425.0825.2525.0525.2517.871,951
Aug 13, 202425.5725.7325.1125.3017.906,707
Aug 12, 202425.1925.7525.0625.6718.172,175
Aug 9, 202425.0225.0324.7624.9117.635,759
Aug 8, 202424.1124.9224.1124.8617.591,040
Aug 7, 202423.5924.1823.5924.1817.11250
Aug 6, 202423.4823.5622.9723.2016.427,306
Aug 5, 202423.4823.4822.7523.3216.507,291
Aug 2, 202424.3224.5023.9224.0016.991,264
Aug 1, 202424.8425.0024.8424.9717.675,211
Jul 31, 202424.0924.6624.0924.5517.372,368
Jul 30, 202423.9524.0123.7023.9816.971,470
Jul 29, 202424.0724.3624.0024.0016.992,529
Jul 26, 202423.9224.2123.9223.9316.94737
Jul 25, 202424.0524.0523.4023.7616.826,150
Jul 24, 202424.0824.3323.9224.2617.17932
Jul 23, 202424.5224.5224.0724.2117.131,100
Jul 22, 202424.7824.9224.3324.3317.22476
Jul 19, 202425.0825.0824.8024.9017.62850
Jul 18, 202424.8625.2524.8625.1717.82220
Jul 17, 202424.7224.8324.5524.8317.581,570
Jul 16, 202424.8124.8124.2924.6417.441,097
Jul 15, 202425.0925.0924.5024.5817.402,111
Jul 12, 202424.7525.1124.7324.9817.68870
Jul 11, 202424.8824.8824.3624.8217.56460
Jul 10, 202425.4225.4224.8324.8517.598,075
Jul 9, 202425.6525.6525.3825.6018.121,030
Jul 8, 202426.4326.4325.4925.5818.102,580
Jul 5, 202426.9327.0226.4326.4318.711,726
Jul 4, 202426.8926.9826.7026.7818.96942
Jul 3, 202426.6326.7726.6226.7718.95220
Jul 2, 202426.6827.0026.6426.6418.852,169
Jul 1, 202427.0027.0026.6026.6718.871,275
Jun 28, 202426.4326.9026.4326.7918.966,710
Jun 27, 202425.9526.5925.9526.2718.595,357
Jun 26, 202426.1826.4525.9425.9418.361,409
Jun 25, 202426.0526.5525.9126.0218.411,666
Jun 24, 202425.9226.1525.6826.1518.511,000
Jun 21, 202425.7925.9425.7725.9418.3660
Jun 20, 202425.2725.7625.2725.6818.181,606
Jun 19, 202425.3225.6425.2525.2517.871,600
Jun 18, 202425.1925.4325.1025.4318.00705
Jun 17, 202425.1925.2425.1325.1317.783,200
Jun 14, 202425.4225.6725.4025.4518.01500
Jun 13, 202426.0026.0025.3025.3017.911,170
Jun 12, 202426.0226.2625.9425.9418.362,344
Jun 11, 202426.1426.2225.9526.0218.4275
Jun 10, 202425.7826.0525.6726.0518.43444
Jun 7, 202425.7025.8125.5125.6518.1563
Jun 6, 202425.6725.7425.4425.7118.206,940
Jun 5, 202425.6225.8425.5225.7118.201,250
Jun 4, 202426.5026.5025.3025.6718.173,527
Jun 3, 202426.6627.2626.5626.5618.803,214
May 31, 202426.1426.7426.1426.6718.87867
May 30, 202426.0926.1425.9225.9218.341,900
May 29, 202426.5126.7826.3426.3418.644,895
May 28, 202426.7126.7526.4726.6518.86751
May 27, 202426.2726.6426.1726.6418.851,020
May 24, 202426.4826.5526.2026.4218.701,745
May 23, 202426.2326.8626.2326.8619.01-
May 22, 202426.5026.5026.1326.4018.681,060
May 21, 202426.0026.3025.9326.3018.611,680
May 20, 202426.1126.4226.1126.4218.691,350
May 17, 202425.7926.1125.7826.1118.48943
May 16, 202425.9125.9125.5325.6818.181,010
May 15, 2024 0.31622767 Dividend
May 15, 202426.0726.1625.4925.7218.206,170
May 14, 202426.7626.7626.4026.6116.185,480
May 13, 202426.6726.6726.2226.6616.203,326
May 10, 202426.6026.8726.6026.8716.334,076
May 9, 202426.0726.5626.0326.5616.142,000
May 8, 202426.0926.1125.5926.1115.873,199
May 7, 202426.2526.2925.9826.1415.891,900
May 6, 202425.6526.2325.6526.0815.852,491
May 3, 202425.2725.6525.2325.5715.545,901
May 2, 202425.2725.2724.5825.2115.332,271
Apr 30, 202425.4225.5725.1025.1815.311,673
Apr 29, 202425.9225.9225.3825.3815.43240
Apr 26, 202426.0826.0825.6225.9215.76565
Apr 25, 202425.2326.3325.2326.1315.882,000
Apr 24, 202425.4225.4525.0625.0615.23500
Apr 23, 202425.3425.3925.0325.0815.24544