EgnsINVEST Ejendomme Tyskland A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-10-17 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-10-16 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 174 |
| 2024-10-15 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 667 |
| 2024-10-14 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 260 |
| 2024-10-11 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2,055 |
| 2024-10-10 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2024-10-09 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 493 |
| 2024-10-08 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 1,732 |
| 2024-10-07 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 347 |
| 2024-10-04 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2024-10-03 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | 4,237 |
| 2024-10-02 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 224 |
| 2024-10-01 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | 1,243 |
| 2024-09-30 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 1,692 |
| 2024-09-27 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,724 |
| 2024-09-26 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 839 |
| 2024-09-25 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 1,236 |
| 2024-09-24 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 377 |
| 2024-09-23 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 2,065 |
| 2024-09-20 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 3,566 |
| 2024-09-19 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2,398 |
| 2024-09-18 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 1,424 |
| 2024-09-17 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | 832 |
| 2024-09-16 | 139.00 | 144.00 | 138.00 | 143.00 | 143.00 | 6,553 |
| 2024-09-13 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 6,242 |
| 2024-09-12 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 5,777 |
| 2024-09-11 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1,581 |
| 2024-09-10 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 2,569 |
| 2024-09-09 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 1,226 |
| 2024-09-06 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 3,131 |
| 2024-09-05 | 126.00 | 133.00 | 126.00 | 133.00 | 133.00 | 2,799 |
| 2024-09-04 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 600 |
| 2024-09-03 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 2,750 |
| 2024-09-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,065 |
| 2024-08-30 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 2,298 |
| 2024-08-29 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 455 |
| 2024-08-28 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 3,141 |
| 2024-08-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-08-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 273 |
| 2024-08-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 750 |
| 2024-08-22 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 563 |
| 2024-08-21 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 4,142 |
| 2024-08-20 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 10 |
| 2024-08-19 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 400 |
| 2024-08-16 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 5,435 |
| 2024-08-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 24 |
| 2024-08-13 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 70 |
| 2024-08-12 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-09 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-08-08 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 600 |
| 2024-08-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-08-06 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 855 |
| 2024-08-05 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 1,300 |
| 2024-08-02 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,167 |
| 2024-08-01 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 633 |
| 2024-07-31 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 750 |
| 2024-07-30 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2024-07-29 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 972 |
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.