EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 224.00 | 224.00 | 224.00 | 224.00 | 223.00 | 715 |
| 2023-05-12 | 228.00 | 228.00 | 228.00 | 228.00 | 226.98 | 142 |
| 2023-05-11 | 226.00 | 226.00 | 226.00 | 226.00 | 224.99 | 778 |
| 2023-05-10 | 230.00 | 230.00 | 230.00 | 230.00 | 228.97 | 152 |
| 2023-05-09 | 230.00 | 230.00 | 230.00 | 230.00 | 228.97 | 0 |
| 2023-05-08 | 226.00 | 230.00 | 226.00 | 230.00 | 228.97 | 336 |
| 2023-05-04 | 224.00 | 224.00 | 224.00 | 224.00 | 223.00 | 0 |
| 2023-05-03 | 224.00 | 224.00 | 224.00 | 224.00 | 223.00 | 493 |
| 2023-05-02 | 228.00 | 228.00 | 224.00 | 224.00 | 223.00 | 853 |
| 2023-05-01 | 228.00 | 228.00 | 228.00 | 228.00 | 226.98 | 200 |
| 2023-04-28 | 226.00 | 226.00 | 226.00 | 226.00 | 224.99 | 85 |
| 2023-04-27 | 226.00 | 226.00 | 222.00 | 222.00 | 221.01 | 1,496 |
| 2023-04-26 | 222.00 | 222.00 | 222.00 | 222.00 | 221.01 | 0 |
| 2023-04-25 | 222.00 | 222.00 | 222.00 | 222.00 | 221.01 | 1,036 |
| 2023-04-24 | 220.00 | 224.00 | 220.00 | 222.00 | 221.01 | 3,035 |
| 2023-04-21 | 224.00 | 224.00 | 224.00 | 224.00 | 223.00 | 1 |
| 2023-04-20 | 222.00 | 222.00 | 222.00 | 222.00 | 221.01 | 1,525 |
| 2023-04-19 | 226.00 | 226.00 | 226.00 | 226.00 | 224.99 | 0 |
| 2023-04-18 | 228.00 | 228.00 | 224.00 | 226.00 | 224.99 | 1,687 |
| 2023-04-17 | 230.00 | 230.00 | 230.00 | 230.00 | 228.97 | 112 |
| 2023-04-14 | 228.00 | 230.00 | 228.00 | 230.00 | 228.97 | 1,181 |
| 2023-04-13 | 228.00 | 228.00 | 228.00 | 228.00 | 226.98 | 100 |
| 2023-04-12 | 234.00 | 234.00 | 230.00 | 232.00 | 230.96 | 2,761 |
| 2023-04-11 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 0 |
| 2023-04-05 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 0 |
| 2023-04-04 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 20 |
| 2023-04-03 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | 376 |
| 2023-03-31 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | 9 |
| 2023-03-30 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 10 |
| 2023-03-29 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | 0 |
| 2023-03-28 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | 467 |
| 2023-03-27 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | 300 |
| 2023-03-24 | 236.00 | 236.00 | 234.00 | 234.00 | 232.96 | 271 |
| 2023-03-23 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-03-22 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-03-21 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 95 |
| 2023-03-20 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 1,590 |
| 2023-03-17 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 971 |
| 2023-03-16 | 240.00 | 240.00 | 240.00 | 240.00 | 238.93 | 10 |
| 2023-03-15 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 354 |
| 2023-03-14 | 240.00 | 240.00 | 236.00 | 236.00 | 234.95 | 149 |
| 2023-03-13 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-03-10 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-03-09 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-03-08 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-03-07 | 240.00 | 240.00 | 236.00 | 236.00 | 234.95 | 504 |
| 2023-03-06 | 236.00 | 240.00 | 236.00 | 240.00 | 238.93 | 101 |
| 2023-03-03 | 240.00 | 240.00 | 240.00 | 240.00 | 238.93 | 2 |
| 2023-03-02 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-03-01 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-02-28 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-02-27 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 0 |
| 2023-02-24 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 65 |
| 2023-02-23 | 236.00 | 238.00 | 236.00 | 238.00 | 236.94 | 3,824 |
| 2023-02-22 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 68 |
| 2023-02-21 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 73 |
| 2023-02-20 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 175 |
| 2023-02-17 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 0 |
| 2023-02-16 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 0 |
| 2023-02-15 | 240.00 | 240.00 | 238.00 | 238.00 | 236.94 | 276 |
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.