U.S. Markets open in 3 hrs 40 mins

Statoil ASA (DNQA.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
15.21+0.01 (+0.03%)
As of 9:04AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201715.2115.2115.2115.2115.2125
Jul 25, 201714.8614.8614.8614.8614.86-
Jul 24, 201714.8614.8614.8614.8614.86-
Jul 21, 201715.0315.0314.8414.8614.86518
Jul 20, 201715.2615.2615.0115.0115.01190
Jul 19, 201714.8414.8414.8414.8414.84-
Jul 18, 201715.0215.1014.8414.8414.841,376
Jul 17, 201714.8714.8714.8714.8714.87-
Jul 14, 201714.8714.8714.8714.8714.87-
Jul 13, 201714.7614.8714.6314.8714.87674
Jul 12, 201714.7814.8514.7614.8514.85961
Jul 11, 201714.3914.4814.3614.4814.48400
Jul 10, 201714.4514.4714.4514.4714.47450
Jul 07, 201714.4614.4614.4614.4614.46-
Jul 06, 201714.4514.4814.4514.4614.46358
Jul 05, 201714.7514.7514.7514.7514.75679
Jul 04, 201714.6114.6114.6114.6114.61-
Jul 03, 201714.6114.6114.6114.6114.61-
Jun 30, 201714.6114.6114.6114.6114.61-
Jun 29, 201714.6914.7214.6114.6114.611,230
Jun 28, 201714.7714.7714.7714.7714.77-
Jun 27, 201714.6914.7714.6914.7714.77669
Jun 26, 201714.8214.8314.7414.8314.83155
Jun 23, 201714.6414.6414.6414.6414.64-
Jun 22, 201714.6414.6414.6414.6414.64100
Jun 21, 201714.6214.8314.6214.7214.723,640
Jun 20, 201715.0715.0715.0715.0715.07591
Jun 19, 201715.4015.4315.3615.4315.432,150
Jun 16, 201715.0715.0715.0715.0715.07-
Jun 15, 201715.0715.0715.0715.0715.07509
Jun 14, 201715.7015.7015.7015.7015.70100
Jun 13, 201715.8115.8115.7515.7515.752,000
Jun 12, 201715.5715.6815.5515.6615.663,192
Jun 09, 201715.4615.4815.4615.4815.482,000
Jun 08, 201715.5715.5815.4715.4815.485,800
Jun 07, 201715.7415.7415.7415.7415.741,000
Jun 06, 201715.4415.4415.3115.3115.31528
Jun 05, 201715.4015.4015.4015.4015.40-
Jun 02, 201715.4015.4015.4015.4015.401,000
Jun 01, 201715.5615.5615.5615.5615.56-
May 31, 201715.5615.5615.5615.5615.5610
May 30, 201715.8515.8515.8515.8515.852,050
May 29, 201715.9415.9415.9415.9415.94-
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 11, 20170.2201 Dividend
May 10, 201716.1716.1716.1716.1715.95325
May 09, 201715.8015.8015.8015.8015.58-
May 08, 201715.8015.8015.8015.8015.58200
May 05, 201714.7714.7714.7714.7714.57339
May 04, 201714.8214.8214.8214.8214.62-
May 03, 201714.8214.8214.8214.8214.6245
May 02, 201715.1915.1915.0215.0214.823,688
Apr 28, 201715.2315.2815.1915.1914.98580
Apr 27, 201715.1415.1415.0715.0714.871,005
Apr 26, 201715.3115.3115.3115.3115.10-
Apr 25, 201715.3115.3115.3115.3115.10-
Apr 24, 201715.4015.4415.3115.3115.10782
Apr 21, 201715.3415.3415.2415.2415.04294
Apr 20, 201715.3315.3515.2315.2315.031,571
Apr 19, 201715.7715.7715.7715.7715.56-
Apr 18, 201716.4016.4015.7715.7715.5649
Apr 13, 201716.4016.4016.4016.4016.17-
Apr 12, 201716.4016.4016.4016.4016.17-
Apr 11, 201716.4016.4016.4016.4016.17150
Apr 10, 201716.2816.2816.2816.2816.0653
Apr 07, 201716.4516.4516.4516.4516.23-
Apr 06, 201716.4516.4516.4516.4516.23-
Apr 05, 201716.4516.4516.4516.4516.231,385
Apr 04, 201716.2016.2016.2016.2015.98-
Apr 03, 201716.2016.2016.2016.2015.98100
Mar 31, 201715.8115.8115.8115.8115.60-
Mar 30, 201715.8115.8115.8115.8115.60-
Mar 29, 201715.8115.8115.8115.8115.602,235
Mar 28, 201715.4815.4815.4815.4815.26150
Mar 27, 201715.5615.5615.5615.5615.35300
Mar 24, 201715.7715.7715.7715.7715.56-
Mar 23, 201715.7815.7815.7715.7715.561,783
Mar 22, 201715.9815.9815.9215.9215.701,665
Mar 21, 201716.4116.4116.3416.3416.12922
Mar 20, 201716.2716.2716.2716.2716.05-
Mar 17, 201716.2716.2716.2716.2716.05614
Mar 16, 201716.1216.1216.1216.1215.90-
Mar 15, 201716.1116.1216.1116.1215.90896
Mar 14, 201716.1916.2716.1816.1815.961,933
Mar 13, 201715.8215.8215.8215.8215.61-
Mar 10, 201715.8215.8215.8215.8215.61-
Mar 09, 201715.8215.8215.8215.8215.612,329
Mar 08, 201716.5116.5116.5116.5116.29-
Mar 07, 201716.5116.5116.5116.5116.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...