DNQA.DE - Statoil ASA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201716.9617.3516.9617.3517.3550
Oct 19, 201717.0217.1317.0217.1317.13107
Oct 18, 201717.3617.3617.1617.1717.17711
Oct 17, 201717.3017.3817.3017.3217.323,000
Oct 16, 201717.3517.3817.3517.3817.38100
Oct 13, 201717.2017.2017.1817.1817.18995
Oct 12, 201717.0817.0817.0817.0817.08164
Oct 11, 201717.0217.0617.0217.0617.06165
Oct 10, 201716.9916.9916.9916.9916.99-
Oct 09, 201717.0917.0916.9516.9916.99651
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201717.0317.0317.0317.0317.03-
Oct 04, 201716.9917.0316.9917.0317.0395
Oct 03, 201716.9716.9716.9716.9716.97-
Oct 02, 201716.9716.9716.9716.9716.97-
Sep 29, 201716.9416.9716.9316.9716.972,800
Sep 28, 201716.9817.1116.9817.0717.07650
Sep 27, 201716.9717.0016.9716.9816.98707
Sep 26, 201717.2117.2317.0817.0817.08613
Sep 25, 201716.7917.1516.7917.1517.15750
Sep 22, 201716.5016.7316.5016.7316.73196
Sep 21, 201716.5316.5316.5316.5316.53-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...