EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,500 |
| 2024-01-30 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 892 |
| 2024-01-29 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,892 |
| 2024-01-26 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1,049 |
| 2024-01-25 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2,884 |
| 2024-01-24 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 4,700 |
| 2024-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 2024-01-22 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,964 |
| 2024-01-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,000 |
| 2024-01-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-01-17 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 515 |
| 2024-01-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-01-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-01-12 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 393 |
| 2024-01-11 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 2,235 |
| 2024-01-10 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2,208 |
| 2024-01-09 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 615 |
| 2024-01-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,530 |
| 2024-01-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 500 |
| 2024-01-04 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 897 |
| 2024-01-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 500 |
| 2024-01-02 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,494 |
| 2023-12-29 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 4,421 |
| 2023-12-28 | 114.00 | 120.00 | 114.00 | 118.00 | 118.00 | 1,935 |
| 2023-12-27 | 121.00 | 121.00 | 115.00 | 116.00 | 116.00 | 5,783 |
| 2023-12-22 | 122.00 | 128.00 | 119.00 | 120.00 | 120.00 | 6,546 |
| 2023-12-21 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,050 |
| 2023-12-20 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,612 |
| 2023-12-19 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 3,174 |
| 2023-12-18 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 4,502 |
| 2023-12-15 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 4,480 |
| 2023-12-14 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 7,809 |
| 2023-12-13 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 6,708 |
| 2023-12-12 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 3,973 |
| 2023-12-11 | 122.00 | 124.00 | 117.00 | 118.00 | 118.00 | 4,685 |
| 2023-12-08 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 3,350 |
| 2023-12-07 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 3,735 |
| 2023-12-06 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 632 |
| 2023-12-05 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 5,768 |
| 2023-12-04 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,683 |
| 2023-12-01 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 2,929 |
| 2023-11-30 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 3,834 |
| 2023-11-29 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 1,200 |
| 2023-11-28 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,993 |
| 2023-11-27 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 1,726 |
| 2023-11-24 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 2,196 |
| 2023-11-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,358 |
| 2023-11-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 440 |
| 2023-11-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 872 |
| 2023-11-20 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1,813 |
| 2023-11-17 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2,605 |
| 2023-11-16 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 2,315 |
| 2023-11-15 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,236 |
| 2023-11-14 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 1,549 |
| 2023-11-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 394 |
| 2023-11-10 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 2,568 |
| 2023-11-09 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,551 |
| 2023-11-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 588 |
| 2023-11-07 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,194 |
| 2023-11-06 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 3,367 |
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.