Advertisement
Advertisement
DNO ASA (NK1A.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 03:35PM CET
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 1.1170 | 1.1320 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 30, 2023 | 1.1320 | 1.1680 | 1.1320 | 1.1530 | 1.1530 | - |
| Jan 27, 2023 | 1.1560 | 1.1690 | 1.1530 | 1.1690 | 1.1690 | - |
| Jan 26, 2023 | 1.1420 | 1.1630 | 1.1420 | 1.1560 | 1.1560 | - |
| Jan 25, 2023 | 1.1670 | 1.1820 | 1.1380 | 1.1380 | 1.1380 | - |
| Jan 24, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | - |
| Jan 23, 2023 | 1.1920 | 1.2230 | 1.1920 | 1.2210 | 1.2210 | - |
| Jan 20, 2023 | 1.1720 | 1.1900 | 1.1720 | 1.1880 | 1.1880 | - |
| Jan 19, 2023 | 1.1380 | 1.1650 | 1.1380 | 1.1650 | 1.1650 | - |
| Jan 18, 2023 | 1.1910 | 1.1970 | 1.1740 | 1.1840 | 1.1840 | - |
| Jan 17, 2023 | 1.1380 | 1.2470 | 1.1380 | 1.2470 | 1.2470 | 4,150 |
| Jan 16, 2023 | 1.1640 | 1.1640 | 1.1520 | 1.1520 | 1.1520 | - |
| Jan 13, 2023 | 1.1470 | 1.1630 | 1.1430 | 1.1630 | 1.1630 | - |
| Jan 12, 2023 | 1.1390 | 1.1530 | 1.1330 | 1.1490 | 1.1490 | - |
| Jan 11, 2023 | 1.1400 | 1.1430 | 1.1200 | 1.1200 | 1.1200 | - |
| Jan 10, 2023 | 1.1280 | 1.1560 | 1.1280 | 1.1440 | 1.1440 | - |
| Jan 09, 2023 | 1.1400 | 1.1690 | 1.1400 | 1.1650 | 1.1650 | - |
| Jan 06, 2023 | 1.1190 | 1.1300 | 1.1040 | 1.1190 | 1.1190 | - |
| Jan 05, 2023 | 1.0900 | 1.1160 | 1.0850 | 1.0910 | 1.0910 | - |
| Jan 04, 2023 | 1.1010 | 1.1040 | 1.0790 | 1.0830 | 1.0830 | - |
| Jan 03, 2023 | 1.1730 | 1.1910 | 1.1160 | 1.1160 | 1.1160 | - |
| Jan 02, 2023 | 1.0980 | 1.1720 | 1.0980 | 1.1720 | 1.1720 | - |
| Dec 30, 2022 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| Dec 29, 2022 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| Dec 28, 2022 | 1.0840 | 1.1260 | 1.0840 | 1.1260 | 1.1260 | - |
| Dec 27, 2022 | 1.1130 | 1.1190 | 1.1130 | 1.1190 | 1.1190 | - |
| Dec 23, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| Dec 22, 2022 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| Dec 21, 2022 | 1.0900 | 1.1350 | 1.0900 | 1.1220 | 1.1220 | - |
| Dec 20, 2022 | 1.1020 | 1.1020 | 1.0830 | 1.0890 | 1.0890 | - |
| Dec 19, 2022 | 1.1560 | 1.1560 | 1.1500 | 1.1550 | 1.1550 | - |
| Dec 16, 2022 | 1.1860 | 1.1860 | 1.1430 | 1.1470 | 1.1470 | - |
| Dec 15, 2022 | 1.1640 | 1.1930 | 1.1600 | 1.1860 | 1.1860 | - |
| Dec 14, 2022 | 1.1820 | 1.1890 | 1.1630 | 1.1810 | 1.1810 | - |
| Dec 13, 2022 | 1.1420 | 1.1910 | 1.1420 | 1.1900 | 1.1900 | - |
| Dec 12, 2022 | 1.1220 | 1.1410 | 1.1220 | 1.1410 | 1.1410 | - |
| Dec 09, 2022 | 1.0640 | 1.1490 | 1.0640 | 1.1440 | 1.1440 | - |
| Dec 08, 2022 | 1.0520 | 1.0940 | 1.0520 | 1.0840 | 1.0840 | - |
| Dec 07, 2022 | 1.1000 | 1.1060 | 1.0620 | 1.0620 | 1.0620 | - |
| Dec 06, 2022 | 1.1230 | 1.1410 | 1.1230 | 1.1360 | 1.1360 | - |
| Dec 05, 2022 | 1.1610 | 1.1860 | 1.1610 | 1.1840 | 1.1840 | - |
| Dec 02, 2022 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Dec 01, 2022 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| Nov 30, 2022 | 1.1650 | 1.1970 | 1.1650 | 1.1970 | 1.1970 | - |
| Nov 29, 2022 | 1.1940 | 1.1940 | 1.1670 | 1.1690 | 1.1690 | - |
| Nov 28, 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Nov 25, 2022 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Nov 24, 2022 | 1.2250 | 1.2250 | 1.2080 | 1.2090 | 1.2090 | - |
| Nov 23, 2022 | 1.1970 | 1.2450 | 1.1970 | 1.1970 | 1.1970 | - |
| Nov 22, 2022 | 1.1640 | 1.2150 | 1.1640 | 1.2150 | 1.2150 | - |
| Nov 21, 2022 | 1.1660 | 1.1800 | 1.1420 | 1.1420 | 1.1420 | 1,500 |
| Nov 18, 2022 | 1.2030 | 1.2030 | 1.1600 | 1.1660 | 1.1660 | - |
| Nov 17, 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | - |
| Nov 16, 2022 | 1.2850 | 1.2910 | 1.2540 | 1.2620 | 1.2620 | - |
| Nov 15, 2022 | 1.2600 | 1.2870 | 1.2600 | 1.2720 | 1.2720 | - |
| Nov 14, 2022 | 1.3340 | 1.3350 | 1.2830 | 1.2830 | 1.2830 | - |
| Nov 11, 2022 | 1.3560 | 1.3700 | 1.3390 | 1.3390 | 1.3390 | - |
| Nov 10, 2022 | 1.3150 | 1.3600 | 1.3080 | 1.3330 | 1.3330 | - |
| Nov 09, 2022 | 1.3750 | 1.3910 | 1.3750 | 1.3880 | 1.3880 | - |
| Nov 08, 2022 | 1.4240 | 1.4240 | 1.4100 | 1.4180 | 1.4180 | - |
| Nov 08, 2022 | 0.25 Dividend | |||||
| Nov 07, 2022 | 1.4180 | 1.4570 | 1.4180 | 1.4340 | 1.1840 | - |
| Nov 04, 2022 | 1.3880 | 1.5000 | 1.3880 | 1.5000 | 1.2385 | 4,010 |
| Nov 03, 2022 | 1.2800 | 1.3320 | 1.2800 | 1.3320 | 1.0998 | 1 |
| Nov 02, 2022 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.0915 | - |
| Nov 01, 2022 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.0874 | - |
| Oct 31, 2022 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.0635 | - |
| Oct 28, 2022 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.0924 | - |
| Oct 27, 2022 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.0387 | - |
| Oct 26, 2022 | 1.1980 | 1.2260 | 1.1980 | 1.2250 | 1.0114 | - |
| Oct 25, 2022 | 1.2410 | 1.2410 | 1.2140 | 1.2220 | 1.0090 | - |
| Oct 24, 2022 | 1.2360 | 1.2440 | 1.2020 | 1.2410 | 1.0246 | - |
| Oct 21, 2022 | 1.1940 | 1.2390 | 1.1940 | 1.2350 | 1.0197 | - |
| Oct 20, 2022 | 1.2150 | 1.2310 | 1.2150 | 1.2300 | 1.0156 | - |
| Oct 19, 2022 | 1.1710 | 1.1830 | 1.1710 | 1.1810 | 0.9751 | - |
| Oct 18, 2022 | 1.1980 | 1.2280 | 1.1650 | 1.1650 | 0.9619 | - |
| Oct 17, 2022 | 1.2360 | 1.2430 | 1.2140 | 1.2140 | 1.0024 | - |
| Oct 14, 2022 | 1.3160 | 1.3160 | 1.2590 | 1.2590 | 1.0395 | - |
| Oct 13, 2022 | 1.2250 | 1.2930 | 1.2250 | 1.2780 | 1.0552 | - |
| Oct 12, 2022 | 1.2660 | 1.2810 | 1.2490 | 1.2490 | 1.0313 | - |
| Oct 11, 2022 | 1.2980 | 1.3010 | 1.2370 | 1.2580 | 1.0387 | - |
| Oct 10, 2022 | 1.3130 | 1.3440 | 1.3040 | 1.3440 | 1.1097 | - |
| Oct 07, 2022 | 1.2840 | 1.3420 | 1.2840 | 1.3250 | 1.0940 | - |
| Oct 06, 2022 | 1.2950 | 1.3140 | 1.2860 | 1.3140 | 1.0849 | - |
| Oct 05, 2022 | 1.2720 | 1.2790 | 1.2590 | 1.2790 | 1.0560 | - |
| Oct 04, 2022 | 1.2570 | 1.2810 | 1.2490 | 1.2740 | 1.0519 | - |
| Oct 03, 2022 | 1.1430 | 1.2500 | 1.1430 | 1.2500 | 1.0321 | - |
| Sep 30, 2022 | 1.1280 | 1.1790 | 1.1220 | 1.1220 | 0.9264 | - |
| Sep 29, 2022 | 1.1640 | 1.1960 | 1.1330 | 1.1520 | 0.9512 | 5,000 |
| Sep 28, 2022 | 1.1380 | 1.1630 | 1.1380 | 1.1550 | 0.9536 | - |
| Sep 27, 2022 | 1.0810 | 1.1530 | 1.0810 | 1.1500 | 0.9495 | - |
| Sep 26, 2022 | 1.1300 | 1.1300 | 1.0890 | 1.0950 | 0.9041 | - |
| Sep 23, 2022 | 1.2320 | 1.2370 | 1.1790 | 1.1790 | 0.9735 | - |
| Sep 22, 2022 | 1.2150 | 1.2560 | 1.2150 | 1.2560 | 1.0370 | - |
| Sep 21, 2022 | 1.2350 | 1.2570 | 1.2350 | 1.2570 | 1.0379 | - |
| Sep 20, 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.0238 | - |
| Sep 19, 2022 | 1.2770 | 1.2770 | 1.2060 | 1.2280 | 1.0139 | - |
| Sep 16, 2022 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.0626 | - |
| Sep 15, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.1229 | - |
| Sep 14, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0073 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
