EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 5,823 |
| 2022-11-18 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 1,000 |
| 2022-11-17 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 0 |
| 2022-11-16 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 1,097 |
| 2022-11-15 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 3 |
| 2022-11-14 | 246.00 | 246.00 | 246.00 | 246.00 | 244.90 | 2 |
| 2022-11-11 | 246.00 | 246.00 | 246.00 | 246.00 | 244.90 | 0 |
| 2022-11-10 | 246.00 | 246.00 | 246.00 | 246.00 | 244.90 | 0 |
| 2022-11-09 | 246.00 | 246.00 | 246.00 | 246.00 | 244.90 | 150 |
| 2022-11-08 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 0 |
| 2022-11-07 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 80 |
| 2022-11-04 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0 |
| 2022-11-03 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 24 |
| 2022-11-02 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 0 |
| 2022-11-01 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 425 |
| 2022-10-31 | 244.00 | 246.00 | 244.00 | 246.00 | 244.90 | 29 |
| 2022-10-28 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0 |
| 2022-10-27 | 244.00 | 246.00 | 244.00 | 244.00 | 242.91 | 1,291 |
| 2022-10-26 | 248.00 | 248.00 | 248.00 | 248.00 | 246.89 | 2 |
| 2022-10-25 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0 |
| 2022-10-24 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0 |
| 2022-10-21 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0 |
| 2022-10-20 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0 |
| 2022-10-19 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 0 |
| 2022-10-18 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 506 |
| 2022-10-17 | 244.00 | 244.00 | 244.00 | 244.00 | 242.91 | 938 |
| 2022-10-14 | 240.00 | 240.00 | 240.00 | 240.00 | 238.93 | 1,000 |
| 2022-10-13 | 240.00 | 240.00 | 240.00 | 240.00 | 238.93 | 1 |
| 2022-10-12 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 3 |
| 2022-10-11 | 238.00 | 238.00 | 236.00 | 236.00 | 234.95 | 275 |
| 2022-10-10 | 238.00 | 238.00 | 238.00 | 238.00 | 236.94 | 2 |
| 2022-10-07 | 236.00 | 236.00 | 236.00 | 236.00 | 234.95 | 300 |
| 2022-10-06 | 232.00 | 232.00 | 232.00 | 232.00 | 230.96 | 0 |
| 2022-10-05 | 232.00 | 232.00 | 232.00 | 232.00 | 230.96 | 350 |
| 2022-10-04 | 234.00 | 234.00 | 234.00 | 234.00 | 232.96 | 210 |
| 2022-10-03 | 240.00 | 240.00 | 240.00 | 240.00 | 238.93 | 888 |
| 2022-09-30 | 242.00 | 242.00 | 242.00 | 242.00 | 240.92 | 700 |
| 2022-09-29 | 260.00 | 260.00 | 250.00 | 250.00 | 248.88 | 2,892 |
| 2022-09-28 | 262.00 | 262.00 | 260.00 | 260.00 | 258.84 | 254 |
| 2022-09-27 | 264.00 | 264.00 | 262.00 | 262.00 | 260.83 | 1,195 |
| 2022-09-26 | 266.00 | 266.00 | 266.00 | 266.00 | 264.81 | 202 |
| 2022-09-23 | 270.00 | 270.00 | 268.00 | 268.00 | 266.80 | 1,012 |
| 2022-09-22 | 270.00 | 270.00 | 270.00 | 270.00 | 268.79 | 1,000 |
| 2022-09-21 | 274.00 | 274.00 | 272.00 | 272.00 | 270.79 | 30 |
| 2022-09-20 | 276.00 | 276.00 | 272.00 | 272.00 | 270.79 | 1,083 |
| 2022-09-19 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 1,000 |
| 2022-09-16 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 0 |
| 2022-09-15 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 1,060 |
| 2022-09-14 | 282.00 | 282.00 | 282.00 | 282.00 | 280.74 | 0 |
| 2022-09-13 | 282.00 | 282.00 | 282.00 | 282.00 | 280.74 | 40 |
| 2022-09-12 | 280.00 | 280.00 | 280.00 | 280.00 | 278.75 | 110 |
| 2022-09-09 | 282.00 | 282.00 | 282.00 | 282.00 | 280.74 | 2,000 |
| 2022-09-08 | 284.00 | 284.00 | 280.00 | 282.00 | 280.74 | 2,203 |
| 2022-09-07 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 0 |
| 2022-09-06 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 0 |
| 2022-09-05 | 286.00 | 288.00 | 286.00 | 286.00 | 284.72 | 77 |
| 2022-09-02 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 0 |
| 2022-09-01 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 0 |
| 2022-08-31 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 0 |
| 2022-08-30 | 286.00 | 286.00 | 282.00 | 286.00 | 284.72 | 152 |
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.