EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-01-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-01-15 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 2,162 |
| 2025-01-14 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,507 |
| 2025-01-13 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 1,440 |
| 2025-01-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,338 |
| 2025-01-09 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,991 |
| 2025-01-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,301 |
| 2025-01-07 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 891 |
| 2025-01-06 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 500 |
| 2025-01-03 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 672 |
| 2025-01-02 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 552 |
| 2024-12-30 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 359 |
| 2024-12-27 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 495 |
| 2024-12-23 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1,959 |
| 2024-12-20 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 3,662 |
| 2024-12-19 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 191 |
| 2024-12-18 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1,254 |
| 2024-12-17 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 1,121 |
| 2024-12-16 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1,509 |
| 2024-12-13 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 800 |
| 2024-12-12 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 666 |
| 2024-12-11 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2,921 |
| 2024-12-10 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,351 |
| 2024-12-09 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 2,150 |
| 2024-12-06 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 154 |
| 2024-12-05 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 5,716 |
| 2024-12-04 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 650 |
| 2024-12-03 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 55 |
| 2024-12-02 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-11-29 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 100 |
| 2024-11-28 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 69 |
| 2024-11-27 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 3,460 |
| 2024-11-26 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 545 |
| 2024-11-25 | 128.00 | 133.00 | 128.00 | 131.00 | 131.00 | 1,934 |
| 2024-11-22 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 400 |
| 2024-11-21 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 1,050 |
| 2024-11-20 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 400 |
| 2024-11-19 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-11-18 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 410 |
| 2024-11-15 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 187 |
| 2024-11-14 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1,343 |
| 2024-11-13 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | 3,415 |
| 2024-11-12 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | 2,395 |
| 2024-11-11 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 583 |
| 2024-11-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,005 |
| 2024-11-07 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 22 |
| 2024-11-06 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2024-11-05 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 976 |
| 2024-11-04 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 1,930 |
| 2024-11-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 210 |
| 2024-10-31 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1,632 |
| 2024-10-30 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | 3,411 |
| 2024-10-29 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 558 |
| 2024-10-28 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 600 |
| 2024-10-25 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 2,723 |
| 2024-10-24 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-10-23 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-10-22 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 375 |
| 2024-10-21 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 450 |
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.