EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 6 |
| 2022-08-26 | 288.00 | 288.00 | 282.00 | 282.00 | 280.74 | 1,067 |
| 2022-08-25 | 288.00 | 288.00 | 288.00 | 288.00 | 286.71 | 35 |
| 2022-08-24 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 41 |
| 2022-08-23 | 288.00 | 288.00 | 284.00 | 284.00 | 282.73 | 2,030 |
| 2022-08-22 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 0 |
| 2022-08-19 | 286.00 | 290.00 | 286.00 | 286.00 | 284.72 | 1,252 |
| 2022-08-18 | 288.00 | 288.00 | 288.00 | 288.00 | 286.71 | 8 |
| 2022-08-17 | 288.00 | 288.00 | 288.00 | 288.00 | 286.71 | 17 |
| 2022-08-16 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 2 |
| 2022-08-15 | 284.00 | 284.00 | 284.00 | 284.00 | 282.73 | 0 |
| 2022-08-12 | 284.00 | 284.00 | 284.00 | 284.00 | 282.73 | 0 |
| 2022-08-11 | 284.00 | 284.00 | 284.00 | 284.00 | 282.73 | 49 |
| 2022-08-10 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 0 |
| 2022-08-09 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 0 |
| 2022-08-08 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 20 |
| 2022-08-05 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 175 |
| 2022-08-04 | 286.00 | 288.00 | 284.00 | 284.00 | 282.73 | 458 |
| 2022-08-03 | 286.00 | 286.00 | 286.00 | 286.00 | 284.72 | 1 |
| 2022-08-02 | 282.00 | 282.00 | 282.00 | 282.00 | 280.74 | 0 |
| 2022-08-01 | 282.00 | 282.00 | 282.00 | 282.00 | 280.74 | 20 |
| 2022-07-29 | 282.00 | 282.00 | 282.00 | 282.00 | 280.74 | 0 |
| 2022-07-28 | 286.00 | 286.00 | 282.00 | 282.00 | 280.74 | 83 |
| 2022-07-27 | 284.00 | 284.00 | 284.00 | 284.00 | 282.73 | 290 |
| 2022-07-26 | 280.00 | 282.00 | 280.00 | 282.00 | 280.74 | 283 |
| 2022-07-25 | 280.00 | 280.00 | 280.00 | 280.00 | 278.75 | 0 |
| 2022-07-22 | 280.00 | 280.00 | 280.00 | 280.00 | 278.75 | 0 |
| 2022-07-21 | 280.00 | 280.00 | 280.00 | 280.00 | 278.75 | 8 |
| 2022-07-20 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 0 |
| 2022-07-19 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 100 |
| 2022-07-18 | 280.00 | 280.00 | 276.00 | 276.00 | 274.77 | 70 |
| 2022-07-15 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 0 |
| 2022-07-14 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 0 |
| 2022-07-13 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 504 |
| 2022-07-12 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 0 |
| 2022-07-11 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 550 |
| 2022-07-08 | 280.00 | 280.00 | 280.00 | 280.00 | 278.75 | 0 |
| 2022-07-07 | 282.00 | 282.00 | 280.00 | 280.00 | 278.75 | 387 |
| 2022-07-06 | 280.00 | 280.00 | 280.00 | 280.00 | 278.75 | 0 |
| 2022-07-05 | 280.00 | 280.00 | 280.00 | 280.00 | 278.75 | 0 |
| 2022-07-04 | 280.00 | 280.00 | 280.00 | 280.00 | 278.75 | 10 |
| 2022-07-01 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 0 |
| 2022-06-30 | 276.00 | 278.00 | 276.00 | 278.00 | 276.76 | 845 |
| 2022-06-29 | 278.00 | 278.00 | 278.00 | 278.00 | 276.76 | 35 |
| 2022-06-28 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 0 |
| 2022-06-27 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 1,000 |
| 2022-06-24 | 274.00 | 274.00 | 274.00 | 274.00 | 272.78 | 1 |
| 2022-06-23 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 0 |
| 2022-06-22 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 1,865 |
| 2022-06-21 | 272.00 | 272.00 | 272.00 | 272.00 | 270.79 | 120 |
| 2022-06-20 | 272.00 | 272.00 | 272.00 | 272.00 | 270.79 | 0 |
| 2022-06-17 | 272.00 | 272.00 | 272.00 | 272.00 | 270.79 | 0 |
| 2022-06-16 | 272.00 | 272.00 | 272.00 | 272.00 | 270.79 | 0 |
| 2022-06-15 | 272.00 | 272.00 | 272.00 | 272.00 | 270.79 | 500 |
| 2022-06-14 | 272.00 | 274.00 | 272.00 | 274.00 | 272.78 | 19 |
| 2022-06-13 | 272.00 | 272.00 | 272.00 | 272.00 | 270.79 | 17 |
| 2022-06-10 | 272.00 | 272.00 | 272.00 | 272.00 | 270.79 | 0 |
| 2022-06-09 | 274.00 | 274.00 | 272.00 | 272.00 | 270.79 | 560 |
| 2022-06-08 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 0 |
| 2022-06-07 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 10 |
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.