EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,500 |
| 2023-08-10 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 75 |
| 2023-08-09 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 437 |
| 2023-08-08 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 262 |
| 2023-08-07 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-08-04 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 30 |
| 2023-08-03 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 14 |
| 2023-08-02 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 315 |
| 2023-08-01 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 1,010 |
| 2023-07-31 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 200 |
| 2023-07-28 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 294 |
| 2023-07-27 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 400 |
| 2023-07-26 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-07-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 125 |
| 2023-07-24 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 216 |
| 2023-07-21 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 110 |
| 2023-07-20 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 700 |
| 2023-07-19 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 46 |
| 2023-07-18 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 1,903 |
| 2023-07-17 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 420 |
| 2023-07-14 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 1,992 |
| 2023-07-13 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 940 |
| 2023-07-12 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1,980 |
| 2023-07-11 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 990 |
| 2023-07-10 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,488 |
| 2023-07-07 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1,404 |
| 2023-07-06 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 4,836 |
| 2023-07-05 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 1,702 |
| 2023-07-04 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 1,261 |
| 2023-07-03 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 86 |
| 2023-06-30 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 1,976 |
| 2023-06-29 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 447 |
| 2023-06-28 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 100 |
| 2023-06-27 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 2,165 |
| 2023-06-26 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1,235 |
| 2023-06-23 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 40 |
| 2023-06-22 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 886 |
| 2023-06-21 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1,729 |
| 2023-06-20 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 885 |
| 2023-06-19 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-06-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 203 |
| 2023-06-15 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1,092 |
| 2023-06-14 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 302 |
| 2023-06-13 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 1,422 |
| 2023-06-12 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 3,232 |
| 2023-06-09 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 1,122 |
| 2023-06-08 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 2,237 |
| 2023-06-07 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 287 |
| 2023-06-06 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 453 |
| 2023-06-02 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 446 |
| 2023-06-01 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1,332 |
| 2023-05-31 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 538 |
| 2023-05-30 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-05-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-05-25 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-05-24 | 224.00 | 224.00 | 224.00 | 224.00 | 223.00 | 98 |
| 2023-05-23 | 222.00 | 222.00 | 222.00 | 222.00 | 221.01 | 227 |
| 2023-05-22 | 224.00 | 224.00 | 222.00 | 224.00 | 223.00 | 1,857 |
| 2023-05-17 | 226.00 | 226.00 | 226.00 | 226.00 | 224.99 | 10 |
| 2023-05-16 | 226.00 | 226.00 | 226.00 | 226.00 | 224.99 | 1 |
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.