EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 995 |
| 2025-07-14 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 409 |
| 2025-07-11 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 483 |
| 2025-07-10 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 284 |
| 2025-07-09 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 210 |
| 2025-07-08 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-07-07 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 30 |
| 2025-07-04 | 178.00 | 178.00 | 168.00 | 175.00 | 175.00 | 2,211 |
| 2025-07-03 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 753 |
| 2025-07-02 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 1,156 |
| 2025-07-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-06-30 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1,021 |
| 2025-06-27 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2025-06-26 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 191 |
| 2025-06-25 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 574 |
| 2025-06-24 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 1,300 |
| 2025-06-23 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | 400 |
| 2025-06-20 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 554 |
| 2025-06-19 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1 |
| 2025-06-18 | 192.00 | 192.00 | 180.00 | 185.00 | 185.00 | 1,289 |
| 2025-06-17 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 538 |
| 2025-06-16 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 3,755 |
| 2025-06-13 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 496 |
| 2025-06-12 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | 822 |
| 2025-06-11 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1,462 |
| 2025-06-10 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 880 |
| 2025-06-06 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 1,901 |
| 2025-06-04 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 264 |
| 2025-06-03 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 1,062 |
| 2025-06-02 | 178.00 | 179.00 | 172.00 | 176.00 | 176.00 | 1,600 |
| 2025-05-28 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 5,316 |
| 2025-05-27 | 175.00 | 182.00 | 172.00 | 180.00 | 180.00 | 2,569 |
| 2025-05-26 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 922 |
| 2025-05-23 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1,655 |
| 2025-05-22 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | 5,248 |
| 2025-05-21 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 1,732 |
| 2025-05-20 | 162.00 | 165.00 | 162.00 | 164.00 | 164.00 | 775 |
| 2025-05-19 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 772 |
| 2025-05-16 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1,839 |
| 2025-05-15 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1,639 |
| 2025-05-14 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 711 |
| 2025-05-13 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 739 |
| 2025-05-12 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-05-09 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-05-08 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 319 |
| 2025-05-07 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-05-06 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | 977 |
| 2025-05-05 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 1,095 |
| 2025-05-02 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 1,075 |
| 2025-05-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 198 |
| 2025-04-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 550 |
| 2025-04-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 849 |
| 2025-04-28 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 949 |
| 2025-04-25 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 842 |
| 2025-04-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 817 |
| 2025-04-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 500 |
| 2025-04-22 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 445 |
| 2025-04-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-04-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-04-14 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 17 |
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.