EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-03-02 | 250.00 | 254.00 | 250.00 | 254.00 | 251.95 | 401 |
| 2022-03-01 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-02-28 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 210 |
| 2022-02-25 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-02-24 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 1,175 |
| 2022-02-23 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 2 |
| 2022-02-22 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-02-21 | 258.00 | 258.00 | 254.00 | 254.00 | 251.95 | 2,520 |
| 2022-02-18 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-02-17 | 252.00 | 256.00 | 252.00 | 254.00 | 251.95 | 4,290 |
| 2022-02-16 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 0 |
| 2022-02-15 | 252.00 | 252.00 | 252.00 | 252.00 | 249.97 | 8 |
| 2022-02-14 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 0 |
| 2022-02-11 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 65 |
| 2022-02-10 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 1,014 |
| 2022-02-09 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 1,199 |
| 2022-02-08 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 50 |
| 2022-02-07 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 505 |
| 2022-02-04 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 2,000 |
| 2022-02-03 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 1 |
| 2022-02-02 | 256.00 | 260.00 | 256.00 | 260.00 | 257.90 | 914 |
| 2022-02-01 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-01-31 | 256.00 | 256.00 | 254.00 | 254.00 | 251.95 | 90 |
| 2022-01-28 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-01-27 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-01-26 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 307 |
| 2022-01-25 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 42 |
| 2022-01-24 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 901 |
| 2022-01-21 | 256.00 | 256.00 | 254.00 | 254.00 | 251.95 | 40 |
| 2022-01-20 | 258.00 | 258.00 | 256.00 | 256.00 | 253.93 | 203 |
| 2022-01-19 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 0 |
| 2022-01-18 | 258.00 | 258.00 | 256.00 | 256.00 | 253.93 | 600 |
| 2022-01-17 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 8 |
| 2022-01-14 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-01-13 | 256.00 | 256.00 | 254.00 | 254.00 | 251.95 | 980 |
| 2022-01-12 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 0 |
| 2022-01-11 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 0 |
| 2022-01-10 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 17 |
| 2022-01-07 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 581 |
| 2022-01-06 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 427 |
| 2022-01-05 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 0 |
| 2022-01-04 | 254.00 | 254.00 | 254.00 | 254.00 | 251.95 | 618 |
| 2022-01-03 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 300 |
| 2021-12-30 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 12 |
| 2021-12-29 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 3,004 |
| 2021-12-28 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 69 |
| 2021-12-27 | 256.00 | 258.00 | 256.00 | 258.00 | 255.92 | 1,500 |
| 2021-12-23 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 5 |
| 2021-12-22 | 256.00 | 256.00 | 256.00 | 256.00 | 253.93 | 0 |
| 2021-12-21 | 258.00 | 258.00 | 256.00 | 256.00 | 253.93 | 1,582 |
| 2021-12-20 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 125 |
| 2021-12-17 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 244 |
| 2021-12-16 | 258.00 | 258.00 | 258.00 | 258.00 | 255.92 | 840 |
| 2021-12-15 | 260.00 | 260.00 | 260.00 | 260.00 | 257.90 | 160 |
| 2021-12-14 | 258.00 | 262.00 | 258.00 | 262.00 | 259.89 | 623 |
| 2021-12-13 | 260.00 | 260.00 | 260.00 | 260.00 | 257.90 | 0 |
| 2021-12-10 | 260.00 | 260.00 | 260.00 | 260.00 | 257.90 | 0 |
| 2021-12-09 | 260.00 | 260.00 | 260.00 | 260.00 | 257.90 | 0 |
| 2021-12-08 | 260.00 | 260.00 | 260.00 | 260.00 | 257.90 | 1,000 |
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.