• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On DNQA.DE

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Statoil ASA (DNQA.DE)

    -XETRA
    14.70 Up 0.08(0.51%) Dec 23, 6:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 15, 201016.0916.0916.0916.0910012.70
    Sep 8, 201015.5215.5215.5215.5220012.25
    Sep 7, 201015.7415.7415.7415.7410012.42
    Sep 6, 201016.1616.1616.1616.1610012.75
    Aug 31, 201014.9915.2314.9915.2330012.02
    Aug 30, 201015.0015.0015.0015.0010011.83
    Aug 27, 201015.0015.0015.0015.0010011.83
    Aug 24, 201015.1615.1615.1615.1610011.96
    Aug 18, 201016.0016.0015.9015.9050012.54
    Aug 13, 201015.8015.8715.8015.8760012.52
    Aug 12, 201015.8015.8015.8015.80012.47
    Aug 10, 201016.3916.3916.3916.3940012.93
    Jul 20, 201015.8515.8515.8515.8510012.51
    Jul 16, 201016.0816.0816.0816.0850012.69
    Jul 15, 201016.6816.6816.6816.6820013.16
    Jul 14, 201016.6016.6016.6016.601,50013.10
    Jul 12, 201016.5016.5016.5016.5010013.02
    Jun 24, 201017.1017.1017.1017.10013.49
    Jun 23, 201017.1017.1017.1017.1020013.49
    Jun 1, 201015.4615.4615.4615.46012.20
    May 28, 201016.9016.9016.9016.9060013.33
    May 26, 201016.2516.2516.2516.2510012.82
    May 21, 201015.9815.9815.9815.98012.61
    May 21, 20100.779272 Dividend
    May 17, 201018.5018.5018.5018.501,50013.98
    May 11, 201018.0518.0518.0518.0510013.64
    May 7, 201018.6518.6518.6518.65014.09
    May 5, 201018.6518.6518.6518.6510014.09
    Apr 29, 201017.9817.9817.9817.98013.59
    Mar 16, 201017.5017.5017.5017.50013.23
    Mar 12, 201017.5017.5017.5017.50013.23
    Mar 8, 201016.8016.8016.8016.8020012.70
    Feb 22, 201016.8016.8016.8016.80012.70
    Feb 18, 201016.8016.8016.8016.8010012.70
    Dec 3, 200916.5516.5516.5516.5550012.51
    Nov 12, 200814.2214.2214.2214.22010.75
    Nov 11, 200815.5015.5015.5015.5010011.71
    Nov 7, 200815.7515.7515.7515.7530011.90
    Nov 3, 200816.2716.2716.2716.27012.30
    Oct 10, 200814.4014.4014.4014.40010.88
    Oct 6, 200816.5016.5016.5016.50012.47
    Oct 3, 200816.5016.5016.5016.50012.47
    Sep 23, 200818.7218.7218.7218.7210014.15
    Sep 16, 200816.5016.5016.5016.5010012.47
    Sep 4, 200819.5019.5019.5019.50014.74
    Aug 26, 200821.0521.0521.0521.0520015.91
    Aug 20, 200819.4519.4519.4519.4540014.70
    Jul 8, 200823.0023.0023.0023.00017.38
    Jul 3, 200823.4023.4023.4023.4010017.68
    Jun 24, 200823.9223.9223.9223.92018.08
    Jun 10, 200824.5124.5124.5124.5140018.52
    Jun 6, 200824.3724.3724.3724.3710018.42
    Jun 5, 200823.2023.2023.2023.2010017.53
    Jun 4, 200823.2423.2423.2423.2420017.56
    May 20, 200826.4226.4226.4226.4220019.97
    May 9, 200824.7924.7924.7924.7910018.74
    May 7, 200824.8224.8224.8224.82018.76
    Mar 10, 200819.8619.8619.8619.8620015.01
    Mar 5, 200819.8619.8619.8619.8620015.01
    Feb 19, 200819.9019.9019.9019.90015.04
    Jan 31, 200817.9917.9917.9917.9910013.60
    Jan 22, 200817.9817.9817.9817.98013.59
    Jan 18, 200818.0018.0018.0018.0030013.60
    Dec 17, 200721.1821.1821.1821.1810016.01
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in EUR.