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

Stuttgart - Delayed Quote EUR

Equinor ASA (DNQA.SG)

Compare
20.40
+0.40
+(2.00%)
At close: April 14 at 9:36:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202520.4020.4020.4020.4020.40-
Apr 11, 202520.0020.1019.9520.0020.00-
Apr 10, 202521.6021.6020.2020.2020.201,000
Apr 9, 202519.9019.9019.6519.6519.65-
Apr 8, 202521.1021.1020.8021.0021.005,000
Apr 7, 202521.0021.0020.1020.3020.30-
Apr 4, 202522.9022.9021.5021.5021.501,150
Apr 3, 202524.1024.1022.8022.9022.90-
Apr 2, 202524.8024.8024.7024.7024.70-
Apr 1, 202524.4024.9024.4024.6024.6080
Mar 31, 202524.0024.2023.9024.0024.0020
Mar 28, 202524.1024.1024.0024.0024.00-
Mar 27, 202524.0024.0023.8024.0024.00-
Mar 26, 202523.7024.1023.7024.1024.10-
Mar 25, 202523.6023.9023.6023.9023.90-
Mar 24, 202523.6023.8023.5023.5023.50-
Mar 21, 202523.2023.7023.2023.6023.60-
Mar 20, 202523.1023.2022.9023.2023.20-
Mar 19, 202522.5022.9022.5022.8022.80145
Mar 18, 202522.5022.6022.5022.6022.60-
Mar 17, 202522.2022.6022.2022.5022.50-
Mar 14, 202521.9022.0021.8022.0022.00200
Mar 13, 202522.0022.2022.0022.2022.20-
Mar 12, 202522.1022.5021.7021.7021.70111
Mar 11, 202522.1022.5021.8021.8021.80111
Mar 10, 202521.4021.9021.4021.9021.90-
Mar 7, 202520.6021.3020.6021.3021.30-
Mar 6, 202520.7020.9020.6020.6020.60130
Mar 5, 202521.1021.1020.9020.9020.90-
Mar 4, 202521.6021.6020.9020.9020.90400
Mar 3, 202522.4022.4022.0022.0022.00-
Feb 28, 202522.0022.0021.8021.9021.90-
Feb 27, 202521.5022.0021.5021.9021.90-
Feb 26, 202522.1022.3021.6021.7021.70-
Feb 25, 202522.1022.3021.7021.7021.70-
Feb 24, 202522.1022.3022.0022.2022.20-
Feb 21, 202522.2022.2022.0022.0022.00-
Feb 20, 202522.1022.1022.0022.1022.10-
Feb 19, 202522.1022.1021.9022.1022.10-
Feb 18, 202521.8021.8021.4021.5021.50-
Feb 17, 202522.0022.0021.9021.9021.90-
Feb 14, 2025 0.31 Dividend
Feb 14, 202521.8022.1021.8022.1022.10-
Feb 13, 202522.4022.4022.2022.2021.85-
Feb 12, 202523.9023.9023.1023.1022.74-
Feb 11, 202523.8024.0023.8024.0023.62-
Feb 10, 202522.9023.5022.9023.4023.03-
Feb 7, 202522.3022.7022.3022.7022.34-
Feb 6, 202522.6023.0022.4022.4022.051,500
Feb 5, 202524.2024.2022.6022.6022.24-
Feb 4, 202523.1023.7022.9023.7023.33-
Feb 3, 202523.4023.4023.2023.2022.83120
Jan 31, 202523.0023.2022.9023.2022.83150
Jan 30, 202522.9022.9022.7022.8022.4410
Jan 29, 202522.4022.8022.4022.8022.44600
Jan 28, 202522.7022.7022.4022.7022.3440
Jan 27, 202522.7022.7022.4022.5022.15-
Jan 24, 202523.0023.1022.6022.6022.241,000
Jan 23, 202523.0023.5023.0023.4023.03-
Jan 22, 202523.6023.6023.1023.1022.7415
Jan 21, 202523.9023.9023.1023.1022.74-
Jan 20, 202524.2024.2023.8023.8023.42200
Jan 17, 202524.3024.3024.1024.3023.921,750
Jan 16, 202524.8024.8024.1024.3023.92-
Jan 15, 202524.6024.8024.4024.6024.21-
Jan 14, 202525.1025.3024.6024.6024.21200
Jan 13, 202524.7025.1024.7025.1024.70200
Jan 10, 202524.7025.1024.6025.1024.70250
Jan 9, 202524.6024.6024.3024.4024.02-
Jan 8, 202524.8024.9024.4024.4024.0250
Jan 7, 202524.0024.4024.0024.4024.02890
Jan 6, 202524.0024.2024.0024.2023.82-
Jan 3, 202523.8024.2023.8024.2023.8270
Jan 2, 202522.6022.6022.6022.6022.24-
Dec 30, 202422.1022.1022.1022.1021.75-
Dec 27, 202422.0022.0021.8021.8021.46-
Dec 23, 202421.3021.4021.3021.3020.96-
Dec 20, 202421.2021.5021.2021.3020.96-
Dec 19, 202421.1021.4021.1021.4021.06-
Dec 18, 202421.5021.5021.2021.2020.87115
Dec 17, 202422.0022.0021.2021.4021.06-
Dec 16, 202422.0022.0021.3021.4021.06-
Dec 13, 202422.1022.3022.0022.0021.6560
Dec 12, 202422.6022.8022.5022.5022.15-
Dec 11, 202422.3022.7022.3022.4022.0550
Dec 10, 202422.4022.6022.4022.6022.24-
Dec 9, 202422.0022.6022.0022.6022.24250
Dec 6, 202422.7022.7022.3022.3021.95-
Dec 5, 202422.6023.1022.5022.6022.241,000
Dec 4, 202423.1023.4023.1023.4023.03-
Dec 3, 202422.9023.3022.9023.3022.93-
Dec 2, 202422.9023.0022.8023.0022.6460
Nov 29, 202422.9022.9022.7022.7022.3450
Nov 28, 202423.0023.0022.8022.8022.44-
Nov 27, 202422.7023.0022.7023.0022.64780
Nov 26, 202423.1023.1022.7022.7022.34-
Nov 25, 202423.8023.8023.1023.1022.74-
Nov 22, 202423.6023.9023.3023.3022.93-
Nov 21, 202423.1023.8023.1023.6023.23575
Nov 20, 202422.5023.0022.5023.0022.64-
Nov 19, 2024 0.31 Dividend
Nov 19, 202422.3022.6022.2022.6022.2470
Nov 18, 202422.7022.9022.3022.8022.10-
Nov 15, 202422.3022.9022.3022.9022.19-
Nov 14, 202421.4022.3021.4022.3021.61250
Nov 13, 202421.2021.4021.0021.4020.74-
Nov 12, 202421.3021.3021.2021.2020.55-
Nov 11, 202421.1021.3021.1021.3020.64-
Nov 8, 202421.1021.5021.0021.0020.35319
Nov 7, 202420.7021.3020.7021.0020.35-
Nov 6, 202421.7021.7020.7020.9020.256
Nov 5, 202421.6021.9021.5021.5020.841,000
Nov 4, 202421.7021.7021.6021.7021.03-
Nov 1, 202421.8022.0021.8021.8021.1350
Oct 31, 202422.6022.6021.9021.9021.22-
Oct 30, 202422.8022.8022.8022.8022.10-
Oct 29, 202422.7023.1022.7022.8022.10210
Oct 28, 202423.5023.5022.6022.8022.105,650
Oct 25, 202423.1023.7023.1023.7022.97-
Oct 24, 202422.4023.3022.4022.9022.1950
Oct 23, 202422.7022.7022.2022.2021.51-
Oct 22, 202422.5022.6022.5022.5021.81-
Oct 21, 202422.1022.9022.1022.6021.90320
Oct 18, 202422.4022.6022.2022.2021.51-
Oct 17, 202422.2022.3022.1022.3021.61750
Oct 16, 202422.3022.6022.3022.4021.71-
Oct 15, 202422.8022.8022.4022.5021.81-
Oct 14, 202423.7023.7023.1023.6022.8718
Oct 11, 202423.2023.3023.1023.2022.48-
Oct 10, 202422.7023.4022.7023.4022.68115
Oct 9, 202423.1023.1022.6022.6021.90-
Oct 8, 202423.9023.9023.1023.1022.39100
Oct 7, 202424.6024.6023.7023.7022.97-
Oct 4, 202424.2024.7024.1024.7023.9440
Oct 3, 202424.0024.1023.7024.1023.36-
Oct 2, 202423.4024.4023.4024.0023.2640
Oct 1, 202422.3023.1022.3023.1022.3910
Sep 30, 202422.3022.7022.3022.5021.8110
Sep 27, 202421.6022.3021.6022.3021.61-
Sep 26, 202422.2022.2021.5021.5020.84180
Sep 25, 202422.6022.7022.3022.3021.61-
Sep 24, 202422.7023.0022.7022.9022.19-
Sep 23, 202422.2022.7022.2022.6021.90-
Sep 20, 202422.1022.4022.1022.2021.51-
Sep 19, 202422.5023.2022.5023.0022.29200
Sep 18, 202422.4022.5022.3022.4021.71-
Sep 17, 202422.6022.7022.4022.4021.71-
Sep 16, 202422.5022.7022.5022.5021.81-
Sep 13, 202422.3022.7022.3022.6021.90-
Sep 12, 202422.1022.4022.1022.1021.42-
Sep 11, 202422.0022.2022.0022.0021.32100
Sep 10, 202422.5022.5022.0022.0021.32-
Sep 9, 202422.5022.5022.3022.3021.61500
Sep 6, 202422.7022.7022.5022.6021.901,053
Sep 5, 202422.8023.0022.8022.9022.19-
Sep 4, 202423.1023.3022.8023.0022.29370
Sep 3, 202424.1024.1023.3023.3022.58-
Sep 2, 202424.2024.4023.9023.9023.161,000
Aug 30, 202424.5024.5024.0024.0023.26-
Aug 29, 202423.9024.3023.9024.3023.55-
Aug 28, 202424.3024.4024.3024.4023.65-
Aug 27, 202424.2024.4024.2024.2023.45100
Aug 26, 202424.1024.2023.9024.2023.45-
Aug 23, 202423.7024.0023.7024.0023.26-
Aug 22, 202424.1024.1023.7023.7022.97-
Aug 21, 202424.3024.3024.1024.2023.45-
Aug 20, 202424.9024.9024.7024.9024.13-
Aug 19, 2024 0.31 Dividend
Aug 19, 202424.7024.7024.4024.4023.65-
Aug 16, 202425.3025.3024.5025.0023.89-
Aug 15, 202425.1025.4024.9025.4024.27-
Aug 14, 202425.0025.1025.0025.0023.89300
Aug 13, 202425.6025.7025.1025.1023.98-
Aug 12, 202425.1025.7025.0025.7024.56420
Aug 9, 202424.9024.9024.7024.9023.79-
Aug 8, 202424.0024.6024.0024.6023.51-
Aug 7, 202423.5023.9023.5023.9022.84-
Aug 6, 202423.2023.5022.9023.0021.9825
Aug 5, 202423.5023.5022.7023.0021.98310
Aug 2, 202424.2024.4023.8023.8022.74-
Aug 1, 202424.5024.9024.5024.9023.79-
Jul 31, 202423.9024.7023.9024.7023.60200
Jul 30, 202424.0024.0023.6023.7022.65160
Jul 29, 202423.8024.1023.8024.0022.93-
Jul 26, 202423.8024.1023.8024.0022.93-
Jul 25, 202423.9023.9023.3023.7022.65120
Jul 24, 202424.1024.6023.8024.0022.932,050
Jul 23, 202424.3024.3024.0024.1023.03110
Jul 22, 202424.6024.6024.3024.3023.22-
Jul 19, 202425.1025.1024.7025.0023.89100
Jul 18, 202424.8025.2024.8025.1023.98-
Jul 17, 202424.7024.8024.5024.8023.7010
Jul 16, 202424.8024.8024.3024.4023.32-
Jul 15, 202424.8024.8024.4024.6023.51167
Jul 12, 202424.7024.9024.6024.9023.79-
Jul 11, 202424.6024.6024.3024.4023.32-
Jul 10, 202425.3025.3024.8024.8023.70-
Jul 9, 202425.6025.6025.4025.5024.37-
Jul 8, 202426.3026.3025.4025.5024.37-
Jul 5, 202426.9026.9026.3026.3025.131,000
Jul 4, 202426.8026.8026.6026.7025.51-
Jul 3, 202426.4026.7026.4026.5025.32-
Jul 2, 202426.7026.9026.6026.6025.42-
Jul 1, 202426.5026.7026.5026.6025.42-
Jun 28, 202426.4026.7026.4026.7025.51150
Jun 27, 202425.9026.4025.9026.3025.13-
Jun 26, 202426.1026.3026.0026.0024.84-
Jun 25, 202426.1026.2025.8025.8024.65-
Jun 24, 202425.8025.8025.6025.7024.56300
Jun 21, 202425.6025.8025.6025.7024.56470
Jun 20, 202425.3025.5025.3025.5024.37-
Jun 19, 202425.3025.5025.3025.4024.27-
Jun 18, 202425.2025.3025.1025.3024.18-
Jun 17, 202425.2025.2025.0025.0023.89-
Jun 14, 202425.4025.5025.3025.3024.18-
Jun 13, 202425.9025.9025.4025.5024.37-
Jun 12, 202425.9026.2025.9026.1024.94-
Jun 11, 202426.1026.1025.9026.1024.94-
Jun 10, 202425.5025.9025.5025.9024.75-
Jun 7, 202425.6025.6025.4025.6024.46-
Jun 6, 202425.6025.6025.3025.4024.27-
Jun 5, 202425.6025.7025.4025.7024.5660
Jun 4, 202426.4026.4025.4025.4024.27446
Jun 3, 202426.8027.1026.8026.9025.70-
May 31, 202426.3026.6026.3026.5025.32-
May 30, 202426.0026.1025.7025.7024.56-
May 29, 202426.5026.7026.2026.2025.04-
May 28, 202426.4026.5026.3026.3025.13-
May 27, 202426.1026.1026.1026.1024.94-
May 24, 202426.3026.3026.1026.3025.13-
May 23, 202426.3026.8026.2026.8025.61-
May 22, 202426.3026.3026.1026.1024.94378
May 21, 202426.0026.2025.9026.2025.04-
May 20, 202426.1026.3026.1026.2025.04-
May 17, 202425.7025.8025.7025.8024.65-
May 16, 202425.7025.7025.5025.5024.37-
May 15, 2024 0.31 Dividend
May 15, 202426.0026.2025.4025.4024.2720
May 14, 202426.5026.5026.3026.3024.80-
May 13, 202426.6026.6026.2026.3024.80-
May 10, 202426.4026.8026.4026.8025.27-
May 9, 202426.1026.2026.0026.1024.61-
May 8, 202426.0026.0025.5025.7024.23-
May 7, 202426.0026.3025.9026.3024.80120
May 6, 202425.4026.3025.4026.3024.801,900
May 3, 202425.0025.6025.0025.5024.04-
May 2, 202425.0025.1024.5025.1023.67-
Apr 30, 202425.2025.4025.1025.1023.67-
Apr 29, 202425.8025.8025.3025.3023.85-
Apr 26, 202425.8025.8025.5025.6024.14-
Apr 25, 202425.2026.2025.2026.1024.6180
Apr 24, 202425.3025.4025.2025.2023.76-
Apr 23, 202425.4025.4025.0025.0023.57-
Apr 22, 202425.5025.5025.1025.2023.76-
Apr 19, 202425.9025.9024.8025.5024.04-
Apr 18, 202425.4025.4025.0025.4023.95-
Apr 17, 202426.1026.2025.5025.7024.23-
Apr 16, 202426.1026.2025.9025.9024.421,200
Apr 15, 202426.6026.6026.0026.0024.51600

Related Tickers

ENI.F Eni S.p.A.
11.90
+1.68%
 
0R2Q.IL Chevron Corporation
135.37
+0.46%
 
PJXC.F Petróleo Brasileiro S.A. - Petrobras
5.49
-2.81%
 
CHV.HM Chevron Corp
118.98
+1.76%
 
CHV.SG Chevron Corp
119.02
-1.31%
 
TTE TotalEnergies SE
56.75
+0.92%
 
TTE.PA TotalEnergies SE
50.22
+3.20%
 
SHEL.L Shell plc
2,354.50
+2.01%
 
SU Suncor Energy Inc.
33.48
+0.09%
 
BP BP p.l.c.
26.91
+1.20%