EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 163 |
| 2025-10-03 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2025-10-02 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 560 |
| 2025-10-01 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 321 |
| 2025-09-30 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 1,400 |
| 2025-09-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3 |
| 2025-09-26 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 1,399 |
| 2025-09-25 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 736 |
| 2025-09-24 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 198 |
| 2025-09-23 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 400 |
| 2025-09-22 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 233 |
| 2025-09-19 | 170.00 | 174.00 | 169.00 | 169.00 | 169.00 | 788 |
| 2025-09-18 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | 513 |
| 2025-09-17 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1,350 |
| 2025-09-16 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-09-15 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-09-12 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 478 |
| 2025-09-11 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 400 |
| 2025-09-10 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 100 |
| 2025-09-09 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 1,317 |
| 2025-09-08 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 375 |
| 2025-09-05 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 462 |
| 2025-09-04 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-09-03 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 535 |
| 2025-09-02 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 881 |
| 2025-09-01 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | 1,676 |
| 2025-08-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
| 2025-08-28 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 458 |
| 2025-08-27 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2025-08-26 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | 2,180 |
| 2025-08-25 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 91 |
| 2025-08-22 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 1,066 |
| 2025-08-21 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 106 |
| 2025-08-20 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 487 |
| 2025-08-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 146 |
| 2025-08-18 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 373 |
| 2025-08-15 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 198 |
| 2025-08-14 | 173.00 | 173.00 | 167.00 | 171.00 | 171.00 | 2,276 |
| 2025-08-13 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 632 |
| 2025-08-12 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 250 |
| 2025-08-11 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-08-08 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3 |
| 2025-08-07 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 558 |
| 2025-08-06 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 250 |
| 2025-08-05 | 171.00 | 183.00 | 171.00 | 179.00 | 179.00 | 1,381 |
| 2025-08-04 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 503 |
| 2025-08-01 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | 721 |
| 2025-07-31 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-07-30 | 172.00 | 174.00 | 168.00 | 168.00 | 168.00 | 995 |
| 2025-07-29 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 1,283 |
| 2025-07-28 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 6 |
| 2025-07-25 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | 1,405 |
| 2025-07-24 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 434 |
| 2025-07-23 | 184.00 | 184.00 | 177.00 | 179.00 | 179.00 | 947 |
| 2025-07-22 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-07-21 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 300 |
| 2025-07-18 | 178.00 | 180.00 | 177.00 | 177.00 | 177.00 | 546 |
| 2025-07-17 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-07-16 | 173.00 | 176.00 | 170.00 | 176.00 | 176.00 | 2,083 |
| 2025-07-15 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 995 |
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.