U.S. Markets open in 46 mins.

Statoil ASA (DNQA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
16.5350.000 (0.000%)
As of 5:35PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201716.4016.5316.4016.5316.531
Sep 20, 201716.4016.5316.4016.5316.531
Sep 19, 201716.3116.4016.3116.4016.4012
Sep 18, 201716.4016.4016.2816.3116.31372
Sep 15, 201716.3816.3816.3816.3816.38-
Sep 14, 201716.2716.3816.2716.3816.381,500
Sep 13, 201715.9815.9815.9815.9815.98-
Sep 12, 201715.8015.9815.8015.9815.98600
Sep 11, 201715.8115.8115.8115.8115.81-
Sep 08, 201715.8115.8115.8115.8115.81-
Sep 07, 201715.8115.8115.8115.8115.81-
Sep 06, 201715.8115.8115.8115.8115.81-
Sep 05, 201715.8115.8115.8115.8115.81-
Sep 04, 201715.8115.8115.8115.8115.81-
Sep 01, 201715.8115.8115.8115.8115.81-
Aug 31, 201715.7015.8115.7015.8115.811,000
Aug 30, 201715.6915.6915.6915.6915.69-
Aug 29, 201715.6915.6915.6915.6915.69-
Aug 28, 201715.6915.6915.6915.6915.69-
Aug 25, 201715.6915.6915.6915.6915.69-
Aug 24, 201715.6915.6915.6915.6915.69-
Aug 23, 201715.6915.6915.6915.6915.69-
Aug 22, 201715.6915.6915.6915.6915.69-
Aug 21, 201715.6915.6915.6915.6915.69-
Aug 18, 201715.6915.6915.6915.6915.69-
Aug 17, 201715.6915.6915.6915.6915.69-
Aug 16, 201715.7215.7215.6915.6915.69178
Aug 15, 201715.5215.5215.5215.5215.52-
Aug 14, 201715.5215.5215.5215.5215.52-
Aug 11, 201715.5115.5215.5115.5215.52181
Aug 10, 201715.9415.9415.9415.9415.94-
Aug 09, 201715.9415.9415.9415.9415.94-
Aug 08, 201715.9815.9815.9415.9415.94221
Aug 08, 20170.2201 Dividend
Aug 07, 201715.9616.0515.8316.0515.821,000
Aug 04, 201715.8116.0815.7816.0815.851,511
Aug 03, 201715.8115.8115.8115.8115.59-
Aug 02, 201715.8115.8115.8115.8115.59-
Aug 01, 201715.8615.8715.8115.8115.59292
Jul 31, 201715.7715.8115.7715.8115.59397
Jul 28, 201715.3815.3815.3815.3815.17-
Jul 27, 201715.3815.3815.3815.3815.17-
Jul 26, 201715.2115.3815.2115.3815.1725
Jul 25, 201714.8614.8614.8614.8614.66-
Jul 24, 201714.8614.8614.8614.8614.66-
Jul 21, 201715.0315.0314.8414.8614.66518
Jul 20, 201715.2615.2615.0115.0114.80190
Jul 19, 201714.8414.8414.8414.8414.63-
Jul 18, 201715.0215.1014.8414.8414.631,376
Jul 17, 201714.8714.8714.8714.8714.67-
Jul 14, 201714.8714.8714.8714.8714.67-
Jul 13, 201714.7614.8714.6314.8714.67674
Jul 12, 201714.7814.8514.7614.8514.65961
Jul 11, 201714.3914.4814.3614.4814.29400
Jul 10, 201714.4514.4714.4514.4714.27450
Jul 07, 201714.4614.4614.4614.4614.26-
Jul 06, 201714.4514.4814.4514.4614.26358
Jul 05, 201714.7514.7514.7514.7514.55679
Jul 04, 201714.6114.6114.6114.6114.41-
Jul 03, 201714.6114.6114.6114.6114.41-
Jun 30, 201714.6114.6114.6114.6114.41-
Jun 29, 201714.6914.7214.6114.6114.411,230
Jun 28, 201714.7714.7714.7714.7714.56-
Jun 27, 201714.6914.7714.6914.7714.56669
Jun 26, 201714.8214.8314.7414.8314.63155
Jun 23, 201714.6414.6414.6414.6414.44-
Jun 22, 201714.6414.6414.6414.6414.44100
Jun 21, 201714.6214.8314.6214.7214.523,640
Jun 20, 201715.0715.0715.0715.0714.86591
Jun 19, 201715.4015.4315.3615.4315.222,150
Jun 16, 201715.0715.0715.0715.0714.86-
Jun 15, 201715.0715.0715.0715.0714.86509
Jun 14, 201715.7015.7015.7015.7015.48100
Jun 13, 201715.8115.8115.7515.7515.532,000
Jun 12, 201715.5715.6815.5515.6615.453,192
Jun 09, 201715.4615.4815.4615.4815.262,000
Jun 08, 201715.5715.5815.4715.4815.265,800
Jun 07, 201715.7415.7415.7415.7415.521,000
Jun 06, 201715.4415.4415.3115.3115.10528
Jun 05, 201715.4015.4015.4015.4015.19-
Jun 02, 201715.4015.4015.4015.4015.191,000
Jun 01, 201715.5615.5615.5615.5615.35-
May 31, 201715.5615.5615.5615.5615.3510
May 30, 201715.8515.8515.8515.8515.632,050
May 29, 201715.9415.9415.9415.9415.73-
May 26, 201715.9415.9415.9415.9415.7310
May 25, 201716.1316.1316.1316.1315.90-
May 24, 201716.1316.1316.1316.1315.90-
May 23, 201716.1316.1316.1316.1315.90180
May 22, 201716.1516.1516.1516.1515.92-
May 19, 201716.1516.1516.1516.1515.92353
May 18, 201716.2716.2715.9216.1515.931,734
May 17, 201716.2516.2516.2216.2215.99769
May 16, 201716.3516.3516.3516.3516.13-
May 15, 201716.3516.3516.3516.3516.13-
May 12, 201716.3516.3516.3516.3516.13-
May 11, 201716.2716.3516.2616.3516.13732
May 11, 20170.2201 Dividend
May 10, 201716.1716.1716.1716.1715.74325
May 09, 201715.8015.8015.8015.8015.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...