Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DNO ASA (NK1A.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
1.1000-0.0530 (-4.60%)
At close: 03:35PM CET
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20231.11701.13201.10001.10001.1000-
Jan 30, 20231.13201.16801.13201.15301.1530-
Jan 27, 20231.15601.16901.15301.16901.1690-
Jan 26, 20231.14201.16301.14201.15601.1560-
Jan 25, 20231.16701.18201.13801.13801.1380-
Jan 24, 20231.22001.22001.19001.19001.1900-
Jan 23, 20231.19201.22301.19201.22101.2210-
Jan 20, 20231.17201.19001.17201.18801.1880-
Jan 19, 20231.13801.16501.13801.16501.1650-
Jan 18, 20231.19101.19701.17401.18401.1840-
Jan 17, 20231.13801.24701.13801.24701.24704,150
Jan 16, 20231.16401.16401.15201.15201.1520-
Jan 13, 20231.14701.16301.14301.16301.1630-
Jan 12, 20231.13901.15301.13301.14901.1490-
Jan 11, 20231.14001.14301.12001.12001.1200-
Jan 10, 20231.12801.15601.12801.14401.1440-
Jan 09, 20231.14001.16901.14001.16501.1650-
Jan 06, 20231.11901.13001.10401.11901.1190-
Jan 05, 20231.09001.11601.08501.09101.0910-
Jan 04, 20231.10101.10401.07901.08301.0830-
Jan 03, 20231.17301.19101.11601.11601.1160-
Jan 02, 20231.09801.17201.09801.17201.1720-
Dec 30, 20221.12101.12101.12101.12101.1210-
Dec 29, 20221.08501.08501.08501.08501.0850-
Dec 28, 20221.08401.12601.08401.12601.1260-
Dec 27, 20221.11301.11901.11301.11901.1190-
Dec 23, 20221.10401.10401.10401.10401.1040-
Dec 22, 20221.13101.13101.13101.13101.1310-
Dec 21, 20221.09001.13501.09001.12201.1220-
Dec 20, 20221.10201.10201.08301.08901.0890-
Dec 19, 20221.15601.15601.15001.15501.1550-
Dec 16, 20221.18601.18601.14301.14701.1470-
Dec 15, 20221.16401.19301.16001.18601.1860-
Dec 14, 20221.18201.18901.16301.18101.1810-
Dec 13, 20221.14201.19101.14201.19001.1900-
Dec 12, 20221.12201.14101.12201.14101.1410-
Dec 09, 20221.06401.14901.06401.14401.1440-
Dec 08, 20221.05201.09401.05201.08401.0840-
Dec 07, 20221.10001.10601.06201.06201.0620-
Dec 06, 20221.12301.14101.12301.13601.1360-
Dec 05, 20221.16101.18601.16101.18401.1840-
Dec 02, 20221.19301.19301.19301.19301.1930-
Dec 01, 20221.22301.22301.22301.22301.2230-
Nov 30, 20221.16501.19701.16501.19701.1970-
Nov 29, 20221.19401.19401.16701.16901.1690-
Nov 28, 20221.17501.17501.17501.17501.1750-
Nov 25, 20221.22601.22601.22601.22601.2260-
Nov 24, 20221.22501.22501.20801.20901.2090-
Nov 23, 20221.19701.24501.19701.19701.1970-
Nov 22, 20221.16401.21501.16401.21501.2150-
Nov 21, 20221.16601.18001.14201.14201.14201,500
Nov 18, 20221.20301.20301.16001.16601.1660-
Nov 17, 20221.26001.26001.24001.24001.2400-
Nov 16, 20221.28501.29101.25401.26201.2620-
Nov 15, 20221.26001.28701.26001.27201.2720-
Nov 14, 20221.33401.33501.28301.28301.2830-
Nov 11, 20221.35601.37001.33901.33901.3390-
Nov 10, 20221.31501.36001.30801.33301.3330-
Nov 09, 20221.37501.39101.37501.38801.3880-
Nov 08, 20221.42401.42401.41001.41801.4180-
Nov 08, 20220.25 Dividend
Nov 07, 20221.41801.45701.41801.43401.1840-
Nov 04, 20221.38801.50001.38801.50001.23854,010
Nov 03, 20221.28001.33201.28001.33201.09981
Nov 02, 20221.32201.32201.32201.32201.0915-
Nov 01, 20221.31701.31701.31701.31701.0874-
Oct 31, 20221.28801.28801.28801.28801.0635-
Oct 28, 20221.32301.32301.32301.32301.0924-
Oct 27, 20221.25801.25801.25801.25801.0387-
Oct 26, 20221.19801.22601.19801.22501.0114-
Oct 25, 20221.24101.24101.21401.22201.0090-
Oct 24, 20221.23601.24401.20201.24101.0246-
Oct 21, 20221.19401.23901.19401.23501.0197-
Oct 20, 20221.21501.23101.21501.23001.0156-
Oct 19, 20221.17101.18301.17101.18100.9751-
Oct 18, 20221.19801.22801.16501.16500.9619-
Oct 17, 20221.23601.24301.21401.21401.0024-
Oct 14, 20221.31601.31601.25901.25901.0395-
Oct 13, 20221.22501.29301.22501.27801.0552-
Oct 12, 20221.26601.28101.24901.24901.0313-
Oct 11, 20221.29801.30101.23701.25801.0387-
Oct 10, 20221.31301.34401.30401.34401.1097-
Oct 07, 20221.28401.34201.28401.32501.0940-
Oct 06, 20221.29501.31401.28601.31401.0849-
Oct 05, 20221.27201.27901.25901.27901.0560-
Oct 04, 20221.25701.28101.24901.27401.0519-
Oct 03, 20221.14301.25001.14301.25001.0321-
Sep 30, 20221.12801.17901.12201.12200.9264-
Sep 29, 20221.16401.19601.13301.15200.95125,000
Sep 28, 20221.13801.16301.13801.15500.9536-
Sep 27, 20221.08101.15301.08101.15000.9495-
Sep 26, 20221.13001.13001.08901.09500.9041-
Sep 23, 20221.23201.23701.17901.17900.9735-
Sep 22, 20221.21501.25601.21501.25601.0370-
Sep 21, 20221.23501.25701.23501.25701.0379-
Sep 20, 20221.26001.26001.24001.24001.0238-
Sep 19, 20221.27701.27701.20601.22801.0139-
Sep 16, 20221.28701.28701.28701.28701.0626-
Sep 15, 20221.36001.36001.36001.36001.1229-
Sep 14, 20221.22001.22001.22001.22001.0073-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement