U.S. Markets closed

Statoil ASA (DNQA.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
15.945-0.18 (-1.12%)
At close: 10:41AM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201715.9415.9415.9415.9415.9410
May 25, 201716.1316.1316.1316.1316.13-
May 24, 201716.1316.1316.1316.1316.13-
May 23, 201716.1316.1316.1316.1316.13180
May 22, 201716.1516.1516.1516.1516.15-
May 19, 201716.1516.1516.1516.1516.15353
May 18, 201716.2716.2715.9216.1516.151,734
May 17, 201716.2516.2516.2216.2216.22769
May 16, 201716.3516.3516.3516.3516.35-
May 15, 201716.3516.3516.3516.3516.35-
May 12, 201716.3516.3516.3516.3516.35-
May 11, 201716.2716.3516.2616.3516.35732
May 10, 201716.1716.1716.1716.1716.17325
May 09, 201715.8015.8015.8015.8015.80-
May 08, 201715.8015.8015.8015.8015.80200
May 05, 201714.7714.7714.7714.7714.77339
May 04, 201714.8214.8214.8214.8214.82-
May 03, 201714.8214.8214.8214.8214.8245
May 02, 201715.1915.1915.0215.0215.023,688
Apr 28, 201715.2315.2815.1915.1915.19580
Apr 27, 201715.1415.1415.0715.0715.071,005
Apr 26, 201715.3115.3115.3115.3115.31-
Apr 25, 201715.3115.3115.3115.3115.31-
Apr 24, 201715.4015.4415.3115.3115.31782
Apr 21, 201715.3415.3415.2415.2415.24294
Apr 20, 201715.3315.3515.2315.2315.231,571
Apr 19, 201715.7715.7715.7715.7715.77-
Apr 18, 201716.4016.4015.7715.7715.7749
Apr 13, 201716.4016.4016.4016.4016.40-
Apr 12, 201716.4016.4016.4016.4016.40-
Apr 11, 201716.4016.4016.4016.4016.40150
Apr 10, 201716.2816.2816.2816.2816.2853
Apr 07, 201716.4516.4516.4516.4516.45-
Apr 06, 201716.4516.4516.4516.4516.45-
Apr 05, 201716.4516.4516.4516.4516.451,385
Apr 04, 201716.2016.2016.2016.2016.20-
Apr 03, 201716.2016.2016.2016.2016.20100
Mar 31, 201715.8115.8115.8115.8115.81-
Mar 30, 201715.8115.8115.8115.8115.81-
Mar 29, 201715.8115.8115.8115.8115.812,235
Mar 28, 201715.4815.4815.4815.4815.48150
Mar 27, 201715.5615.5615.5615.5615.56300
Mar 24, 201715.7715.7715.7715.7715.77-
Mar 23, 201715.7815.7815.7715.7715.771,783
Mar 22, 201715.9815.9815.9215.9215.921,665
Mar 21, 201716.4116.4116.3416.3416.34922
Mar 20, 201716.2716.2716.2716.2716.27-
Mar 17, 201716.2716.2716.2716.2716.27614
Mar 16, 201716.1216.1216.1216.1216.12-
Mar 15, 201716.1116.1216.1116.1216.12896
Mar 14, 201716.1916.2716.1816.1816.181,933
Mar 13, 201715.8215.8215.8215.8215.82-
Mar 10, 201715.8215.8215.8215.8215.82-
Mar 09, 201715.8215.8215.8215.8215.822,329
Mar 08, 201716.5116.5116.5116.5116.51-
Mar 07, 201716.5116.5116.5116.5116.51-
Mar 06, 201716.5116.5116.5116.5116.5110
Mar 03, 201716.6916.6916.6916.6916.69-
Mar 02, 201716.6916.6916.6916.6916.69-
Mar 01, 201716.6916.6916.6916.6916.69-
Feb 28, 201716.6916.6916.6916.6916.6910
Feb 27, 201716.5816.5816.5816.5816.58567
Feb 24, 201716.6916.6916.6816.6816.681,300
Feb 23, 201716.7416.7416.7416.7416.74535
Feb 22, 201717.0017.0016.7416.7416.741,665
Feb 21, 201717.0017.0016.9816.9816.989,712
Feb 21, 20170.2201 Dividend
Feb 20, 201716.5916.5916.5516.5516.551,041
Feb 17, 201716.6616.6616.6616.6616.66318
Feb 16, 201716.7016.7016.7016.7016.70481
Feb 15, 201717.0017.0017.0017.0017.00-
Feb 14, 201716.8017.0016.8017.0017.0016,000
Feb 13, 201716.7016.7016.7016.7016.70-
Feb 10, 201716.7016.7016.7016.7016.70-
Feb 09, 201716.7016.7016.7016.7016.70150
Feb 08, 201716.5916.6416.5716.6416.641,999
Feb 07, 201717.2517.2516.9716.9716.971,745
Feb 06, 201717.5617.5617.5617.5617.5643
Feb 03, 201717.5017.5017.5017.5017.5086
Feb 02, 201717.3717.3717.3717.3717.37300
Feb 01, 201717.4217.4817.4217.4517.45404
Jan 31, 201717.3117.3117.3117.3117.31-
Jan 30, 201717.5017.5017.3117.3117.31711
Jan 27, 201717.7517.7517.7517.7517.75-
Jan 26, 201717.7517.7517.7517.7517.75300
Jan 25, 201717.7117.7117.7117.7117.71-
Jan 24, 201717.7117.7117.7117.7117.7134
Jan 23, 201717.6017.6017.6017.6017.601,000
Jan 20, 201717.5917.5917.5917.5917.59-
Jan 19, 201717.5917.5917.5917.5917.59800
Jan 18, 201717.9217.9217.9217.9217.92-
Jan 17, 201717.9217.9217.9217.9217.92-
Jan 16, 201717.9217.9217.9217.9217.92150
Jan 13, 201717.9717.9717.9717.9717.97117
Jan 12, 201717.7517.8517.7517.8517.853,256
Jan 11, 201717.6317.6317.6317.6317.63-
Jan 10, 201717.6317.6317.6317.6317.63-
Jan 09, 201717.7717.7717.6117.6317.63837
Jan 06, 201717.8317.8317.8317.8317.83600
Jan 05, 201717.8017.8017.8017.8017.80200
*Close price adjusted for dividends and splits.
Loading more data...