EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 23 |
| 2022-06-02 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 35 |
| 2022-06-01 | 278.00 | 278.00 | 276.00 | 276.00 | 274.77 | 20 |
| 2022-05-31 | 278.00 | 278.00 | 276.00 | 276.00 | 274.77 | 78 |
| 2022-05-30 | 276.00 | 276.00 | 276.00 | 276.00 | 274.77 | 0 |
| 2022-05-25 | 276.00 | 276.00 | 276.00 | 276.00 | 273.77 | 37 |
| 2022-05-24 | 268.00 | 274.00 | 268.00 | 274.00 | 271.79 | 1,059 |
| 2022-05-23 | 268.00 | 268.00 | 268.00 | 268.00 | 265.84 | 26 |
| 2022-05-20 | 266.00 | 266.00 | 266.00 | 266.00 | 263.85 | 0 |
| 2022-05-19 | 270.00 | 270.00 | 266.00 | 266.00 | 263.85 | 1,810 |
| 2022-05-18 | 268.00 | 268.00 | 268.00 | 268.00 | 265.84 | 17 |
| 2022-05-17 | 264.00 | 264.00 | 264.00 | 264.00 | 261.87 | 0 |
| 2022-05-16 | 266.00 | 266.00 | 264.00 | 264.00 | 261.87 | 455 |
| 2022-05-12 | 266.00 | 266.00 | 266.00 | 266.00 | 263.85 | 29 |
| 2022-05-11 | 262.00 | 262.00 | 262.00 | 262.00 | 259.89 | 1,271 |
| 2022-05-10 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 0 |
| 2022-05-09 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 0 |
| 2022-05-06 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 0 |
| 2022-05-05 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 0 |
| 2022-05-04 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 496 |
| 2022-05-03 | 262.00 | 262.00 | 262.00 | 262.00 | 259.89 | 130 |
| 2022-05-02 | 260.00 | 260.00 | 260.00 | 260.00 | 257.90 | 386 |
| 2022-04-29 | 260.00 | 260.00 | 260.00 | 260.00 | 257.90 | 40 |
| 2022-04-28 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 0 |
| 2022-04-27 | 256.00 | 258.00 | 256.00 | 256.00 | 253.93 | 917 |
| 2022-04-26 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 0 |
| 2022-04-25 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 0 |
| 2022-04-22 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 0 |
| 2022-04-21 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 0 |
| 2022-04-20 | 260.00 | 260.00 | 256.00 | 256.00 | 253.93 | 256 |
| 2022-04-19 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 157 |
| 2022-04-13 | 254.00 | 256.00 | 254.00 | 256.00 | 253.93 | 7 |
| 2022-04-12 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-04-11 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-04-08 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-04-07 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-04-06 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 382 |
| 2022-04-05 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-04-04 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 26 |
| 2022-04-01 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 119 |
| 2022-03-31 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 2 |
| 2022-03-30 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 100 |
| 2022-03-29 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-03-28 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-03-25 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 1,100 |
| 2022-03-24 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 1,157 |
| 2022-03-23 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 680 |
| 2022-03-22 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-03-21 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 250 |
| 2022-03-18 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-03-17 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-03-16 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-03-15 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-03-14 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 280 |
| 2022-03-11 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-03-10 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-03-09 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-03-08 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 1,047 |
| 2022-03-07 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-03-04 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
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.