DNQA.DE - Statoil ASA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201716.9017.0816.9017.0817.08500
Dec 11, 201716.9017.0816.9017.0817.08500
Dec 08, 201717.1717.1717.1717.1717.17-
Dec 07, 201717.1717.1717.1717.1717.17-
Dec 06, 201717.1717.1717.1717.1717.17-
Dec 05, 201717.0717.1717.0717.1717.1743
Dec 04, 201716.5016.7616.5016.7616.7650
Dec 01, 201716.8216.8216.7316.7316.732,240
Nov 30, 201716.9116.9216.8216.8216.828,300
Nov 29, 201716.9516.9516.9516.9516.95-
Nov 28, 201716.9516.9516.9516.9516.95-
Nov 27, 201717.2317.2316.9516.9516.95153
Nov 24, 201717.1717.1717.1717.1717.17-
Nov 23, 201717.1717.1717.1717.1717.17-
Nov 22, 201717.1717.1717.1717.1717.17-
Nov 21, 201717.1017.2417.1017.1717.174,900
Nov 20, 201716.8916.8916.8916.8916.89-
Nov 17, 201716.8916.8916.8916.8916.89200
Nov 16, 201717.0017.0016.9516.9916.995,118
Nov 15, 201717.1617.1617.1617.1617.16-
Nov 14, 201717.7517.7517.1317.1617.161,714
Nov 13, 201717.8517.8517.7917.7917.79100
Nov 10, 201717.9917.9917.9917.9917.99-
Nov 09, 201718.0618.0617.9917.9917.99158
Nov 08, 201718.0018.0017.8917.9717.97733
Nov 07, 201717.9517.9817.9017.9117.91415
Nov 06, 201717.4717.4717.4717.4717.47-
Nov 03, 201717.3517.4717.3517.4717.471,020
Nov 02, 201717.3817.4217.3817.4217.42100
Nov 01, 201717.3517.3517.3517.3517.35-
Nov 01, 20170.2201 Dividend
Oct 31, 201717.3517.3517.3517.3517.13-
Oct 30, 201717.3517.3517.3517.3517.13-
Oct 27, 201717.3517.3517.3517.3517.13-
Oct 26, 201717.3517.3517.3517.3517.13-
Oct 25, 201717.3517.3517.3517.3517.13-
Oct 24, 201717.3517.3517.3517.3517.13-
Oct 23, 201717.3517.3517.3517.3517.13-
Oct 20, 201716.9617.3516.9617.3517.1350
Oct 19, 201717.0217.1317.0217.1316.91107
Oct 18, 201717.3617.3617.1617.1716.96711
Oct 17, 201717.3017.3817.3017.3217.103,000
Oct 16, 201717.3517.3817.3517.3817.15100
Oct 13, 201717.2017.2017.1817.1816.96995
Oct 12, 201717.0817.0817.0817.0816.86164
Oct 11, 201717.0217.0617.0217.0616.84165
Oct 10, 201716.9916.9916.9916.9916.77-
Oct 09, 201717.0917.0916.9516.9916.77651
Oct 06, 201716.9316.9416.8316.8316.62302
Oct 05, 201717.0317.0317.0317.0316.81-
Oct 04, 201716.9917.0316.9917.0316.8195
Oct 03, 201716.9716.9716.9716.9716.75-
Oct 02, 201716.9716.9716.9716.9716.75-
Sep 29, 201716.9416.9716.9316.9716.752,800
Sep 28, 201716.9817.1116.9817.0716.85650
Sep 27, 201716.9717.0016.9716.9816.76707
Sep 26, 201717.2117.2317.0817.0816.87613
Sep 25, 201716.7917.1516.7917.1516.93750
Sep 22, 201716.5016.7316.5016.7316.51196
Sep 21, 201716.5316.5316.5316.5316.33-
Sep 20, 201716.4016.5316.4016.5316.331
Sep 19, 201716.3116.4016.3116.4016.1912
Sep 18, 201716.4016.4016.2816.3116.10372
Sep 15, 201716.3816.3816.3816.3816.17-
Sep 14, 201716.2716.3816.2716.3816.171,500
Sep 13, 201715.9815.9815.9815.9815.77-
Sep 12, 201715.8015.9815.8015.9815.77600
Sep 11, 201715.8115.8115.8115.8115.60-
Sep 08, 201715.8115.8115.8115.8115.60-
Sep 07, 201715.8115.8115.8115.8115.60-
Sep 06, 201715.8115.8115.8115.8115.60-
Sep 05, 201715.8115.8115.8115.8115.60-
Sep 04, 201715.8115.8115.8115.8115.60-
Sep 01, 201715.8115.8115.8115.8115.60-
Aug 31, 201715.7015.8115.7015.8115.601,000
Aug 30, 201715.6915.6915.6915.6915.49-
Aug 29, 201715.6915.6915.6915.6915.49-
Aug 28, 201715.6915.6915.6915.6915.49-
Aug 25, 201715.6915.6915.6915.6915.49-
Aug 24, 201715.6915.6915.6915.6915.49-
Aug 23, 201715.6915.6915.6915.6915.49-
Aug 22, 201715.6915.6915.6915.6915.49-
Aug 21, 201715.6915.6915.6915.6915.49-
Aug 18, 201715.6915.6915.6915.6915.49-
Aug 17, 201715.6915.6915.6915.6915.49-
Aug 16, 201715.7215.7215.6915.6915.49178
Aug 15, 201715.5215.5215.5215.5215.32-
Aug 14, 201715.5215.5215.5215.5215.32-
Aug 11, 201715.5115.5215.5115.5215.32181
Aug 10, 201715.9415.9415.9415.9415.74-
Aug 09, 201715.9415.9415.9415.9415.74-
Aug 08, 201715.9815.9815.9415.9415.74221
Aug 08, 20170.2201 Dividend
Aug 07, 201715.9616.0515.8316.0515.621,000
Aug 04, 201715.8116.0815.7816.0815.651,511
Aug 03, 201715.8115.8115.8115.8115.40-
Aug 02, 201715.8115.8115.8115.8115.40-
Aug 01, 201715.8615.8715.8115.8115.40292
Jul 31, 201715.7715.8115.7715.8115.40397
Jul 28, 201715.3815.3815.3815.3814.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...