Oslo - Delayed Quote NOK
Equinor ASA (EQNR.OL)
271.20
+10.10
+(3.87%)
As of 11:36:18 AM GMT+2. Market Open.
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 272.40 | 274.80 | 267.90 | 271.20 | 271.20 | 2,218,384 |
| Jun 12, 2025 | 260.20 | 262.10 | 256.80 | 261.10 | 261.10 | 2,996,839 |
| Jun 11, 2025 | 254.30 | 258.00 | 253.70 | 257.10 | 257.10 | 2,523,020 |
| Jun 10, 2025 | 249.50 | 254.70 | 248.70 | 254.20 | 254.20 | 3,148,468 |
| Jun 6, 2025 | 244.10 | 248.30 | 243.80 | 246.40 | 246.40 | 2,597,374 |
| Jun 5, 2025 | 243.50 | 248.20 | 243.50 | 244.10 | 244.10 | 3,292,819 |
| Jun 4, 2025 | 245.80 | 248.30 | 245.60 | 247.90 | 247.90 | 2,627,700 |
| Jun 3, 2025 | 244.90 | 247.20 | 242.60 | 245.70 | 245.70 | 2,528,551 |
| Jun 2, 2025 | 240.90 | 246.70 | 240.60 | 244.60 | 244.60 | 3,364,831 |
| May 30, 2025 | 243.00 | 244.80 | 239.50 | 239.50 | 239.50 | 8,687,990 |
| May 28, 2025 | 248.00 | 249.90 | 244.10 | 244.50 | 244.50 | 2,338,981 |
| May 27, 2025 | 243.20 | 249.70 | 243.20 | 247.10 | 247.10 | 2,771,647 |
| May 26, 2025 | 241.10 | 244.60 | 241.10 | 244.30 | 244.30 | 2,015,308 |
| May 23, 2025 | 239.50 | 240.80 | 237.00 | 239.80 | 239.80 | 2,994,442 |
| May 22, 2025 | 241.40 | 242.00 | 236.10 | 237.70 | 237.70 | 3,039,362 |
| May 21, 2025 | 244.10 | 247.40 | 243.20 | 244.70 | 244.70 | 2,876,904 |
| May 20, 2025 | 244.00 | 246.30 | 241.70 | 243.70 | 243.70 | 3,952,976 |
| May 19, 2025 | 243.50 | 243.90 | 239.30 | 240.90 | 240.90 | 1,816,966 |
| May 16, 2025 | 242.30 | 247.20 | 242.30 | 244.90 | 244.90 | 2,532,049 |
| May 15, 2025 | 3.8215 Dividend | |||||
| May 15, 2025 | 236.00 | 241.20 | 235.40 | 241.10 | 241.10 | 4,155,390 |
| May 14, 2025 | 245.80 | 246.60 | 239.20 | 242.10 | 238.28 | 3,037,032 |
| May 13, 2025 | 242.80 | 244.20 | 241.30 | 243.80 | 239.95 | 1,996,693 |
| May 12, 2025 | 240.70 | 247.40 | 240.70 | 244.00 | 240.15 | 3,106,966 |
| May 9, 2025 | 238.90 | 242.20 | 238.10 | 238.20 | 234.44 | 2,773,681 |
| May 8, 2025 | 237.20 | 240.00 | 235.80 | 236.30 | 232.57 | 2,722,644 |
| May 7, 2025 | 240.50 | 241.00 | 236.20 | 236.40 | 232.67 | 3,611,094 |
| May 6, 2025 | 243.00 | 243.90 | 240.20 | 242.60 | 238.77 | 2,901,098 |
| May 5, 2025 | 235.00 | 241.60 | 233.00 | 241.30 | 237.49 | 3,381,013 |
| May 2, 2025 | 238.00 | 240.90 | 234.40 | 239.70 | 235.92 | 3,674,352 |
| Apr 30, 2025 | 240.70 | 241.50 | 234.90 | 237.90 | 234.14 | 4,115,876 |
| Apr 29, 2025 | 237.00 | 238.90 | 233.10 | 238.90 | 235.13 | 2,619,276 |
| Apr 28, 2025 | 238.40 | 239.60 | 236.80 | 238.60 | 234.83 | 2,481,179 |
| Apr 25, 2025 | 241.30 | 241.80 | 235.90 | 237.50 | 233.75 | 2,435,893 |
| Apr 24, 2025 | 239.70 | 242.40 | 237.90 | 239.20 | 235.42 | 2,537,747 |
| Apr 23, 2025 | 244.90 | 249.10 | 238.10 | 239.50 | 235.72 | 3,613,413 |
| Apr 22, 2025 | 241.00 | 243.30 | 239.10 | 243.30 | 239.46 | 2,857,465 |
| Apr 16, 2025 | 244.70 | 247.20 | 243.90 | 247.00 | 243.10 | 1,398,870 |
| Apr 15, 2025 | 249.90 | 250.90 | 246.60 | 247.50 | 243.59 | 2,798,894 |
| Apr 14, 2025 | 250.20 | 251.30 | 247.40 | 247.90 | 243.99 | 2,195,502 |
| Apr 11, 2025 | 245.00 | 248.00 | 242.20 | 244.80 | 240.94 | 3,085,771 |
| Apr 10, 2025 | 251.50 | 252.70 | 242.80 | 245.00 | 241.13 | 3,483,200 |
| Apr 9, 2025 | 240.00 | 242.10 | 233.60 | 237.50 | 233.75 | 4,826,799 |
| Apr 8, 2025 | 251.60 | 254.70 | 246.90 | 251.60 | 247.63 | 3,718,667 |
| Apr 7, 2025 | 241.00 | 256.70 | 234.00 | 250.50 | 246.55 | 4,463,314 |
| Apr 4, 2025 | 260.00 | 260.70 | 252.65 | 252.65 | 248.66 | 4,395,933 |
| Apr 3, 2025 | 270.00 | 275.50 | 261.00 | 263.05 | 258.90 | 3,603,043 |
| Apr 2, 2025 | 280.25 | 282.00 | 276.05 | 277.20 | 272.82 | 2,162,252 |
| Apr 1, 2025 | 278.15 | 282.25 | 277.40 | 279.40 | 274.99 | 2,764,646 |
| Mar 31, 2025 | 275.00 | 279.20 | 272.25 | 278.65 | 274.25 | 2,801,465 |
| Mar 28, 2025 | 273.60 | 276.10 | 272.80 | 273.60 | 269.28 | 1,425,379 |
| Mar 27, 2025 | 272.65 | 275.75 | 270.75 | 275.65 | 271.30 | 1,883,083 |
| Mar 26, 2025 | 270.40 | 275.80 | 270.40 | 275.25 | 270.91 | 1,907,315 |
| Mar 25, 2025 | 271.00 | 273.35 | 269.65 | 270.10 | 265.84 | 1,945,676 |
| Mar 24, 2025 | 271.30 | 272.85 | 267.65 | 268.60 | 264.36 | 2,102,265 |
| Mar 21, 2025 | 268.95 | 274.25 | 268.90 | 270.85 | 266.57 | 6,155,285 |
| Mar 20, 2025 | 267.45 | 269.50 | 265.50 | 268.10 | 263.87 | 3,278,627 |
| Mar 19, 2025 | 263.75 | 267.30 | 263.30 | 267.30 | 263.08 | 3,351,508 |
| Mar 18, 2025 | 262.20 | 264.00 | 259.90 | 263.55 | 259.39 | 3,850,200 |
| Mar 17, 2025 | 257.90 | 262.65 | 257.90 | 261.00 | 256.88 | 2,638,323 |
| Mar 14, 2025 | 256.50 | 259.10 | 253.60 | 257.10 | 253.04 | 3,600,075 |
| Mar 13, 2025 | 253.50 | 260.65 | 253.50 | 259.35 | 255.26 | 3,324,255 |
| Mar 12, 2025 | 255.10 | 257.90 | 252.70 | 254.90 | 250.88 | 4,114,875 |
| Mar 11, 2025 | 260.00 | 264.90 | 258.00 | 258.30 | 254.22 | 3,836,815 |
| Mar 10, 2025 | 253.80 | 263.90 | 252.75 | 263.05 | 258.90 | 5,677,053 |
| Mar 7, 2025 | 244.70 | 252.75 | 243.50 | 252.25 | 248.27 | 4,782,795 |
| Mar 6, 2025 | 244.60 | 246.20 | 241.80 | 242.65 | 238.82 | 4,329,303 |
| Mar 5, 2025 | 251.10 | 252.80 | 243.05 | 244.05 | 240.20 | 4,206,480 |
| Mar 4, 2025 | 251.80 | 252.80 | 246.90 | 248.10 | 244.18 | 4,362,977 |
| Mar 3, 2025 | 261.20 | 264.90 | 259.20 | 259.55 | 255.45 | 2,986,401 |
| Feb 28, 2025 | 259.00 | 259.90 | 255.50 | 257.40 | 253.34 | 4,297,958 |
| Feb 27, 2025 | 253.85 | 258.95 | 253.75 | 258.90 | 254.81 | 4,062,873 |
| Feb 26, 2025 | 253.00 | 255.75 | 252.85 | 255.05 | 251.02 | 3,057,014 |
| Feb 25, 2025 | 258.80 | 260.80 | 253.95 | 253.95 | 249.94 | 3,663,331 |
| Feb 24, 2025 | 259.30 | 261.80 | 256.85 | 258.10 | 254.03 | 2,501,576 |
| Feb 21, 2025 | 258.95 | 261.10 | 256.65 | 258.15 | 254.08 | 2,525,536 |
| Feb 20, 2025 | 257.00 | 260.50 | 255.60 | 259.40 | 255.31 | 2,933,524 |
| Feb 19, 2025 | 256.75 | 260.65 | 254.40 | 260.15 | 256.04 | 4,362,787 |
| Feb 18, 2025 | 252.65 | 253.55 | 250.60 | 253.00 | 249.01 | 3,373,899 |
| Feb 17, 2025 | 258.15 | 259.05 | 252.65 | 252.65 | 248.66 | 2,772,860 |
| Feb 14, 2025 | 257.00 | 261.05 | 255.35 | 257.70 | 253.63 | 3,103,082 |
| Feb 13, 2025 | 256.10 | 258.90 | 253.45 | 256.95 | 252.89 | 5,808,638 |
| Feb 12, 2025 | 277.90 | 278.80 | 269.85 | 269.85 | 265.59 | 6,318,778 |
| Feb 11, 2025 | 276.00 | 281.50 | 275.60 | 281.50 | 277.06 | 5,576,503 |
| Feb 10, 2025 | 267.00 | 274.30 | 267.00 | 272.50 | 268.20 | 4,763,114 |
| Feb 7, 2025 | 260.00 | 265.30 | 259.95 | 264.20 | 260.03 | 5,223,041 |
| Feb 6, 2025 | 271.50 | 273.40 | 262.50 | 262.75 | 258.60 | 8,408,285 |
| Feb 5, 2025 | 276.00 | 282.00 | 264.20 | 266.35 | 262.15 | 9,221,095 |
| Feb 4, 2025 | 270.65 | 278.25 | 269.10 | 277.80 | 273.41 | 3,757,315 |
| Feb 3, 2025 | 272.00 | 277.10 | 271.05 | 273.35 | 269.04 | 2,559,207 |
| Jan 31, 2025 | 271.80 | 275.70 | 270.75 | 273.65 | 269.33 | 3,552,224 |
| Jan 30, 2025 | 268.45 | 271.50 | 266.70 | 271.50 | 267.21 | 2,446,863 |
| Jan 29, 2025 | 266.15 | 270.95 | 264.65 | 270.60 | 266.33 | 2,819,673 |
| Jan 28, 2025 | 266.45 | 269.60 | 264.55 | 265.65 | 261.46 | 2,700,828 |
| Jan 27, 2025 | 267.50 | 269.40 | 265.20 | 267.90 | 263.67 | 1,957,175 |
| Jan 24, 2025 | 274.50 | 274.85 | 267.95 | 267.95 | 263.72 | 3,129,596 |
| Jan 23, 2025 | 271.90 | 278.35 | 271.80 | 276.50 | 272.14 | 2,774,542 |
| Jan 22, 2025 | 275.55 | 280.35 | 272.10 | 272.95 | 268.64 | 2,454,269 |
| Jan 21, 2025 | 280.15 | 280.15 | 272.35 | 275.10 | 270.76 | 3,616,295 |
| Jan 20, 2025 | 283.90 | 285.20 | 280.95 | 281.45 | 277.01 | 2,045,620 |
| Jan 17, 2025 | 286.00 | 286.60 | 283.35 | 285.60 | 281.09 | 3,718,786 |
| Jan 16, 2025 | 289.45 | 290.90 | 283.75 | 284.95 | 280.45 | 2,739,590 |
| Jan 15, 2025 | 291.50 | 293.35 | 287.20 | 291.20 | 286.60 | 4,496,794 |
| Jan 14, 2025 | 292.15 | 297.60 | 290.15 | 290.70 | 286.11 | 3,699,983 |
| Jan 13, 2025 | 295.50 | 298.45 | 294.20 | 298.10 | 293.39 | 3,704,949 |
| Jan 10, 2025 | 291.00 | 295.70 | 289.60 | 294.10 | 289.46 | 3,698,496 |
| Jan 9, 2025 | 288.50 | 291.10 | 287.15 | 289.10 | 284.54 | 3,006,053 |
| Jan 8, 2025 | 294.40 | 296.00 | 285.30 | 288.60 | 284.04 | 3,938,912 |
| Jan 7, 2025 | 286.00 | 292.45 | 284.85 | 292.45 | 287.83 | 4,122,967 |
| Jan 6, 2025 | 286.90 | 287.90 | 282.45 | 286.00 | 281.49 | 2,766,409 |
| Jan 3, 2025 | 280.00 | 286.15 | 278.90 | 284.65 | 280.16 | 3,427,677 |
| Jan 2, 2025 | 269.70 | 279.05 | 269.70 | 278.50 | 274.10 | 4,794,349 |
| Dec 30, 2024 | 262.50 | 265.90 | 261.70 | 265.40 | 261.21 | 2,513,650 |
| Dec 27, 2024 | 258.50 | 262.85 | 258.50 | 262.00 | 257.86 | 2,283,006 |
| Dec 23, 2024 | 254.00 | 256.05 | 252.40 | 255.55 | 251.52 | 2,174,382 |
| Dec 20, 2024 | 254.55 | 257.05 | 253.50 | 254.45 | 250.43 | 5,098,582 |
| Dec 19, 2024 | 250.05 | 255.90 | 250.05 | 255.10 | 251.07 | 4,264,897 |
| Dec 18, 2024 | 254.60 | 255.70 | 251.45 | 251.50 | 247.53 | 2,731,957 |
| Dec 17, 2024 | 251.15 | 255.70 | 249.35 | 253.30 | 249.30 | 2,806,089 |
| Dec 16, 2024 | 256.60 | 257.75 | 251.60 | 253.90 | 249.89 | 3,468,234 |
| Dec 13, 2024 | 259.95 | 262.80 | 256.85 | 257.55 | 253.48 | 2,794,140 |
| Dec 12, 2024 | 266.40 | 267.90 | 259.90 | 259.90 | 255.80 | 2,780,576 |
| Dec 11, 2024 | 264.40 | 267.75 | 262.75 | 264.60 | 260.42 | 2,635,432 |
| Dec 10, 2024 | 264.65 | 266.95 | 263.65 | 265.40 | 261.21 | 2,378,326 |
| Dec 9, 2024 | 264.15 | 268.95 | 264.15 | 266.80 | 262.59 | 3,486,450 |
| Dec 6, 2024 | 265.95 | 268.25 | 260.20 | 260.20 | 256.09 | 2,445,691 |
| Dec 5, 2024 | 268.75 | 269.10 | 264.40 | 265.10 | 260.92 | 2,743,828 |
| Dec 4, 2024 | 273.00 | 274.45 | 267.00 | 267.10 | 262.88 | 2,374,222 |
| Dec 3, 2024 | 268.90 | 273.40 | 268.80 | 271.25 | 266.97 | 2,358,504 |
| Dec 2, 2024 | 266.10 | 271.05 | 266.10 | 268.10 | 263.87 | 2,471,272 |
| Nov 29, 2024 | 265.95 | 268.80 | 265.50 | 267.20 | 262.98 | 1,921,755 |
| Nov 28, 2024 | 269.65 | 269.90 | 266.70 | 266.70 | 262.49 | 1,768,246 |
| Nov 27, 2024 | 268.90 | 272.65 | 266.80 | 269.25 | 265.00 | 2,870,021 |
| Nov 26, 2024 | 270.00 | 270.75 | 265.75 | 266.00 | 261.80 | 3,069,467 |
| Nov 25, 2024 | 274.50 | 276.55 | 270.25 | 271.20 | 266.92 | 5,681,351 |
| Nov 22, 2024 | 277.35 | 279.40 | 270.50 | 272.50 | 268.20 | 3,540,154 |
| Nov 21, 2024 | 271.15 | 279.10 | 271.15 | 277.50 | 273.12 | 3,972,744 |
| Nov 20, 2024 | 263.40 | 270.55 | 263.20 | 270.25 | 265.98 | 3,482,650 |
| Nov 19, 2024 | 261.60 | 263.65 | 258.40 | 263.30 | 259.14 | 3,254,739 |
| Nov 18, 2024 | 259.20 | 263.15 | 256.70 | 261.85 | 257.72 | 4,156,771 |
| Nov 15, 2024 | 261.90 | 271.20 | 260.85 | 271.10 | 266.82 | 4,901,642 |
| Nov 14, 2024 | 260.00 | 265.40 | 255.85 | 263.40 | 259.24 | 5,601,756 |
| Nov 13, 2024 | 251.35 | 252.85 | 249.20 | 250.25 | 246.30 | 3,012,553 |
| Nov 12, 2024 | 251.90 | 252.45 | 250.30 | 251.30 | 247.33 | 3,504,995 |
| Nov 11, 2024 | 251.90 | 254.80 | 251.15 | 253.50 | 249.50 | 2,435,737 |
| Nov 8, 2024 | 253.55 | 255.50 | 249.30 | 250.65 | 246.69 | 5,187,552 |
| Nov 7, 2024 | 250.00 | 253.20 | 248.25 | 249.85 | 245.91 | 3,705,474 |
| Nov 6, 2024 | 254.05 | 259.65 | 247.25 | 248.50 | 244.58 | 6,242,294 |
| Nov 5, 2024 | 260.05 | 263.00 | 258.65 | 260.40 | 256.29 | 3,070,670 |
| Nov 4, 2024 | 260.00 | 264.45 | 259.90 | 260.30 | 256.19 | 3,436,361 |
| Nov 1, 2024 | 261.10 | 265.10 | 259.00 | 259.00 | 254.91 | 4,659,903 |
| Oct 31, 2024 | 269.55 | 270.90 | 263.70 | 264.05 | 259.88 | 3,997,707 |
| Oct 30, 2024 | 272.50 | 274.50 | 270.15 | 270.50 | 266.23 | 2,650,171 |
| Oct 29, 2024 | 272.70 | 276.20 | 272.00 | 272.00 | 267.71 | 3,166,774 |
| Oct 28, 2024 | 272.50 | 274.60 | 270.60 | 271.50 | 267.21 | 3,110,587 |
| Oct 25, 2024 | 274.80 | 282.95 | 273.75 | 282.60 | 278.14 | 2,688,768 |
| Oct 24, 2024 | 269.50 | 277.85 | 268.20 | 274.70 | 270.36 | 3,088,025 |
| Oct 23, 2024 | 269.95 | 270.60 | 265.35 | 267.55 | 263.33 | 2,084,182 |
| Oct 22, 2024 | 267.15 | 270.25 | 266.40 | 269.20 | 264.95 | 1,813,479 |
| Oct 21, 2024 | 264.60 | 270.05 | 264.45 | 267.10 | 262.88 | 1,862,887 |
| Oct 18, 2024 | 268.00 | 269.25 | 263.00 | 263.00 | 258.85 | 1,811,012 |
| Oct 17, 2024 | 264.45 | 267.10 | 263.70 | 265.90 | 261.70 | 1,638,627 |
| Oct 16, 2024 | 266.00 | 269.00 | 264.65 | 266.00 | 261.80 | 1,865,769 |
| Oct 15, 2024 | 268.70 | 269.90 | 265.05 | 265.65 | 261.46 | 2,612,951 |
| Oct 14, 2024 | 273.85 | 275.75 | 273.00 | 274.50 | 270.17 | 2,031,362 |
| Oct 11, 2024 | 272.95 | 274.85 | 271.75 | 273.85 | 269.53 | 2,118,125 |
| Oct 10, 2024 | 268.80 | 272.55 | 268.50 | 272.30 | 268.00 | 2,597,432 |
| Oct 9, 2024 | 271.10 | 271.70 | 267.15 | 267.55 | 263.33 | 2,768,631 |
| Oct 8, 2024 | 274.65 | 275.85 | 271.25 | 271.25 | 266.97 | 2,958,356 |
| Oct 7, 2024 | 287.70 | 290.50 | 274.60 | 277.40 | 273.02 | 5,384,731 |
| Oct 4, 2024 | 284.30 | 288.15 | 283.00 | 287.25 | 282.72 | 2,573,178 |
| Oct 3, 2024 | 282.35 | 283.65 | 278.95 | 282.35 | 277.89 | 2,332,339 |
| Oct 2, 2024 | 277.00 | 283.95 | 277.00 | 282.05 | 277.60 | 3,403,024 |
| Oct 1, 2024 | 267.00 | 273.25 | 264.00 | 271.75 | 267.46 | 3,208,935 |
| Sep 30, 2024 | 264.45 | 267.65 | 263.55 | 266.70 | 262.49 | 2,897,178 |
| Sep 27, 2024 | 257.40 | 263.05 | 257.20 | 263.00 | 258.85 | 2,713,811 |
| Sep 26, 2024 | 255.95 | 259.30 | 253.25 | 256.10 | 252.06 | 3,794,658 |
| Sep 25, 2024 | 265.20 | 266.05 | 260.95 | 262.50 | 258.36 | 2,485,800 |
| Sep 24, 2024 | 268.55 | 270.00 | 266.45 | 267.10 | 262.88 | 2,474,092 |
| Sep 23, 2024 | 262.85 | 267.65 | 262.00 | 267.65 | 263.43 | 2,246,762 |
| Sep 20, 2024 | 262.60 | 264.25 | 259.55 | 261.00 | 256.88 | 7,321,899 |
| Sep 19, 2024 | 268.60 | 271.20 | 261.90 | 262.00 | 257.86 | 4,657,844 |
| Sep 18, 2024 | 265.70 | 266.65 | 263.90 | 265.70 | 261.51 | 2,218,076 |
| Sep 17, 2024 | 268.05 | 268.80 | 265.30 | 266.70 | 262.49 | 2,179,118 |
| Sep 16, 2024 | 267.15 | 269.10 | 266.35 | 267.90 | 263.67 | 1,612,733 |
| Sep 13, 2024 | 267.00 | 269.50 | 266.60 | 269.10 | 264.85 | 2,210,114 |
| Sep 12, 2024 | 268.00 | 269.90 | 265.10 | 266.25 | 262.05 | 2,180,102 |
| Sep 11, 2024 | 265.10 | 267.10 | 264.20 | 264.35 | 260.18 | 2,103,558 |
| Sep 10, 2024 | 269.95 | 271.25 | 264.00 | 264.00 | 259.83 | 1,983,091 |
| Sep 9, 2024 | 269.15 | 269.85 | 267.05 | 269.20 | 264.95 | 1,796,910 |
| Sep 6, 2024 | 270.00 | 270.50 | 266.80 | 269.95 | 265.69 | 2,414,238 |
| Sep 5, 2024 | 271.10 | 273.10 | 270.60 | 272.20 | 267.90 | 1,748,539 |
| Sep 4, 2024 | 271.50 | 277.30 | 270.45 | 273.10 | 268.79 | 2,366,589 |
| Sep 3, 2024 | 282.80 | 283.20 | 273.50 | 273.50 | 269.18 | 2,225,890 |
| Sep 2, 2024 | 282.50 | 283.95 | 281.25 | 281.50 | 277.06 | 1,568,287 |
| Aug 30, 2024 | 286.20 | 287.20 | 279.85 | 281.50 | 277.06 | 7,293,968 |
| Aug 29, 2024 | 279.05 | 285.35 | 278.60 | 284.95 | 280.45 | 2,588,761 |
| Aug 28, 2024 | 284.15 | 287.70 | 282.95 | 286.25 | 281.73 | 2,673,504 |
| Aug 27, 2024 | 287.50 | 289.00 | 285.30 | 285.35 | 280.85 | 1,356,383 |
| Aug 26, 2024 | 283.95 | 287.80 | 282.05 | 287.25 | 282.72 | 1,759,973 |
| Aug 23, 2024 | 282.05 | 283.65 | 280.40 | 282.55 | 278.09 | 1,783,631 |
| Aug 22, 2024 | 282.30 | 283.50 | 279.75 | 280.45 | 276.02 | 2,139,305 |
| Aug 21, 2024 | 284.45 | 288.00 | 284.05 | 284.90 | 280.40 | 1,625,292 |
| Aug 20, 2024 | 288.20 | 290.15 | 286.75 | 287.75 | 283.21 | 2,023,476 |
| Aug 19, 2024 | 289.65 | 293.30 | 287.75 | 293.30 | 288.67 | 1,698,811 |
| Aug 16, 2024 | 290.30 | 292.25 | 288.60 | 290.45 | 285.87 | 2,430,241 |
| Aug 15, 2024 | 295.10 | 300.10 | 294.50 | 297.15 | 292.46 | 2,242,392 |
| Aug 14, 2024 | 298.00 | 298.45 | 294.80 | 296.10 | 291.43 | 1,819,770 |
| Aug 13, 2024 | 304.30 | 304.70 | 296.70 | 296.95 | 292.26 | 2,511,244 |
| Aug 12, 2024 | 296.85 | 304.50 | 295.70 | 304.00 | 299.20 | 2,858,513 |
| Aug 9, 2024 | 295.00 | 296.25 | 293.20 | 294.60 | 289.95 | 2,206,535 |
| Aug 8, 2024 | 287.00 | 294.90 | 286.65 | 292.00 | 287.39 | 4,395,384 |
| Aug 7, 2024 | 279.85 | 285.70 | 279.70 | 284.30 | 279.81 | 2,938,308 |
| Aug 6, 2024 | 281.50 | 283.00 | 275.50 | 278.50 | 274.10 | 3,297,914 |
| Aug 5, 2024 | 278.80 | 279.90 | 275.60 | 276.95 | 272.58 | 3,154,294 |
| Aug 2, 2024 | 287.00 | 290.45 | 285.00 | 285.00 | 280.50 | 2,546,110 |
| Aug 1, 2024 | 292.20 | 294.10 | 289.80 | 290.15 | 285.57 | 2,547,734 |
| Jul 31, 2024 | 287.90 | 291.70 | 286.30 | 290.00 | 285.42 | 3,178,967 |
| Jul 30, 2024 | 285.55 | 286.25 | 281.85 | 282.50 | 278.04 | 1,872,172 |
| Jul 29, 2024 | 286.65 | 289.75 | 285.80 | 286.00 | 281.49 | 2,263,431 |
| Jul 26, 2024 | 287.90 | 289.80 | 284.75 | 284.75 | 280.26 | 2,581,169 |
| Jul 25, 2024 | 284.00 | 286.85 | 281.85 | 284.40 | 279.91 | 2,360,220 |
| Jul 24, 2024 | 291.50 | 292.15 | 286.30 | 288.00 | 283.45 | 2,813,204 |
| Jul 23, 2024 | 291.20 | 292.00 | 288.40 | 288.75 | 284.19 | 1,665,522 |
| Jul 22, 2024 | 293.60 | 294.15 | 289.60 | 291.95 | 287.34 | 1,461,998 |
| Jul 19, 2024 | 295.20 | 297.60 | 294.15 | 294.15 | 289.51 | 1,882,220 |
| Jul 18, 2024 | 292.40 | 297.45 | 292.10 | 296.95 | 292.26 | 1,846,692 |
| Jul 17, 2024 | 289.80 | 292.60 | 288.55 | 292.40 | 287.78 | 1,834,186 |
| Jul 16, 2024 | 291.00 | 292.30 | 286.45 | 287.95 | 283.40 | 1,922,757 |
| Jul 15, 2024 | 291.15 | 291.55 | 288.20 | 290.50 | 285.91 | 1,783,816 |
| Jul 12, 2024 | 288.30 | 292.80 | 287.90 | 290.35 | 285.77 | 1,986,802 |
| Jul 11, 2024 | 286.30 | 287.95 | 284.10 | 287.85 | 283.31 | 2,496,377 |
| Jul 10, 2024 | 291.00 | 291.40 | 287.35 | 288.35 | 283.80 | 2,493,476 |
| Jul 9, 2024 | 294.75 | 294.95 | 291.55 | 291.75 | 287.14 | 1,842,162 |
| Jul 8, 2024 | 299.95 | 300.00 | 291.20 | 294.50 | 289.85 | 3,051,759 |
| Jul 5, 2024 | 307.00 | 308.90 | 303.00 | 303.20 | 298.41 | 1,719,387 |
| Jul 4, 2024 | 305.75 | 307.50 | 304.70 | 306.40 | 301.56 | 1,473,586 |
| Jul 3, 2024 | 306.25 | 308.20 | 304.20 | 305.75 | 300.92 | 2,225,930 |
| Jul 2, 2024 | 307.10 | 309.85 | 305.35 | 306.25 | 301.42 | 2,247,860 |
| Jul 1, 2024 | 307.15 | 308.25 | 304.30 | 305.50 | 300.68 | 1,629,104 |
| Jun 28, 2024 | 304.35 | 307.95 | 302.90 | 303.95 | 299.15 | 2,444,740 |
| Jun 27, 2024 | 297.90 | 303.80 | 297.55 | 302.00 | 297.23 | 2,253,437 |
| Jun 26, 2024 | 296.50 | 301.00 | 296.40 | 298.75 | 294.03 | 2,245,901 |
| Jun 25, 2024 | 296.95 | 299.85 | 294.15 | 296.30 | 291.62 | 2,162,903 |
| Jun 24, 2024 | 290.00 | 294.40 | 289.65 | 293.95 | 289.31 | 1,568,570 |
| Jun 21, 2024 | 289.55 | 293.50 | 289.55 | 292.90 | 288.28 | 4,173,782 |
| Jun 20, 2024 | 289.90 | 292.95 | 289.05 | 292.95 | 288.33 | 2,706,306 |
| Jun 19, 2024 | 291.15 | 291.80 | 288.15 | 289.60 | 285.03 | 2,075,196 |
| Jun 18, 2024 | 288.60 | 291.00 | 287.15 | 290.40 | 285.82 | 3,211,085 |
| Jun 17, 2024 | 289.20 | 290.80 | 287.80 | 288.75 | 284.19 | 1,987,774 |
| Jun 14, 2024 | 291.45 | 293.50 | 289.55 | 289.70 | 285.13 | 2,305,729 |
| Jun 13, 2024 | 296.40 | 297.00 | 290.95 | 291.20 | 286.60 | 2,783,195 |
Related Tickers
OMV.VI OMV Aktiengesellschaft
44.90
+0.76%
SHELL.AS Shell plc
31.35
+1.54%
TTE.PA TotalEnergies SE
55.62
+1.61%
REP.MC Repsol, S.A.
12.51
+1.50%
GALP.LS Galp Energia, SGPS, S.A.
15.90
+1.27%
E Eni S.p.A.
32.26
+1.64%
ENI.MI Eni S.p.A.
14.06
+1.44%
EC Ecopetrol S.A.
9.33
+0.21%
IMO Imperial Oil Limited
78.98
+1.88%
PJXB.MU Petroleo Brasileiro SA Petrobras
5.34
+5.30%