EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 2,278 |
| 2024-04-26 | 119.00 | 124.00 | 119.00 | 120.00 | 120.00 | 2,106 |
| 2024-04-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 384 |
| 2024-04-24 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 4,200 |
| 2024-04-23 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 4,300 |
| 2024-04-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 206 |
| 2024-04-19 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 589 |
| 2024-04-18 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 869 |
| 2024-04-17 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,072 |
| 2024-04-16 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 500 |
| 2024-04-15 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3,620 |
| 2024-04-12 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 841 |
| 2024-04-11 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 2,254 |
| 2024-04-10 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 535 |
| 2024-04-09 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1,682 |
| 2024-04-08 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 1,550 |
| 2024-04-05 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 138 |
| 2024-04-04 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 500 |
| 2024-04-03 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-04-02 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 455 |
| 2024-03-27 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1,279 |
| 2024-03-26 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 469 |
| 2024-03-25 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 341 |
| 2024-03-22 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2,682 |
| 2024-03-21 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 2,059 |
| 2024-03-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1 |
| 2024-03-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-03-18 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 671 |
| 2024-03-15 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 3,308 |
| 2024-03-14 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 4,132 |
| 2024-03-13 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-03-12 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2,828 |
| 2024-03-11 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 810 |
| 2024-03-08 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,205 |
| 2024-03-07 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2,430 |
| 2024-03-06 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,134 |
| 2024-03-05 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 969 |
| 2024-03-04 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 3,149 |
| 2024-03-01 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 5,828 |
| 2024-02-29 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 816 |
| 2024-02-28 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 9,897 |
| 2024-02-27 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,581 |
| 2024-02-26 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,220 |
| 2024-02-23 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,239 |
| 2024-02-22 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 3,913 |
| 2024-02-21 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 2,612 |
| 2024-02-20 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 2,282 |
| 2024-02-19 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 437 |
| 2024-02-16 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 779 |
| 2024-02-15 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 2,938 |
| 2024-02-14 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 3,302 |
| 2024-02-13 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 3,498 |
| 2024-02-12 | 118.00 | 125.00 | 118.00 | 123.00 | 123.00 | 3,671 |
| 2024-02-09 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2,200 |
| 2024-02-08 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,288 |
| 2024-02-07 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 2,645 |
| 2024-02-06 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3,564 |
| 2024-02-05 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,846 |
| 2024-02-02 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 516 |
| 2024-02-01 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 2,907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 1.0000 DKK |
| 2022-05-30 | 1.0000 DKK |
| 2021-05-28 | 1.0000 DKK |
| 2020-05-27 | 1.0000 DKK |
| 2019-05-29 | 1.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.