Equinor

EQNR
🏛️ germany →
21.21
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.62 28.80 28.62 28.80 0.0M
2023-12-28 29.20 29.20 28.83 28.83 0.0M
2023-12-27 28.94 28.94 28.94 28.94 0.0M
2023-12-22 28.68 29.10 28.68 29.10 0.0M
2023-12-21 28.81 28.81 28.71 28.71 0.0M
2023-12-20 29.00 29.18 28.94 28.96 0.0M
2023-12-19 29.01 29.01 28.86 28.86 0.0M
2023-12-18 28.50 29.00 28.50 29.00 0.0M
2023-12-15 28.82 28.82 28.18 28.18 0.0M
2023-12-14 28.31 29.01 28.31 29.01 0.0M
2023-12-13 27.87 28.21 27.86 28.21 0.0M
2023-12-12 28.33 28.33 28.07 28.07 0.0M
2023-12-11 28.45 28.45 28.32 28.32 0.0M
2023-12-08 28.30 28.69 28.30 28.69 0.0M
2023-12-07 27.60 28.47 27.60 28.47 0.0M
2023-12-06 28.01 28.10 27.64 27.64 0.0M
2023-12-05 28.64 28.73 28.64 28.70 0.0M
2023-12-04 29.45 29.45 28.38 28.38 0.0M
2023-12-01 29.40 29.40 29.40 29.40 0.0M
2023-11-30 29.36 29.74 29.36 29.74 0.0M
2023-11-29 29.53 29.53 29.45 29.45 0.0M
2023-11-28 30.07 30.07 30.07 30.07 0.0M
2023-11-27 30.06 30.06 29.98 29.98 0.0M
2023-11-24 29.95 30.09 29.95 30.09 0.0M
2023-11-23 29.37 29.37 29.37 29.37 0.0M
2023-11-22 30.00 30.00 30.00 30.00 0.0M
2023-11-21 30.02 30.30 29.98 29.98 0.0M
2023-11-20 29.60 29.60 29.60 29.60 0.0M
2023-11-17 29.10 29.31 29.10 29.31 0.0M
2023-11-16 30.12 30.12 29.30 29.30 0.0M
2023-11-15 30.10 30.30 29.80 30.30 0.0M
2023-11-14 30.52 30.52 30.52 30.52 0.0M
2023-11-13 30.99 31.40 30.99 31.40 0.0M
2023-11-10 30.22 30.70 30.22 30.70 0.0M
2023-11-09 29.61 29.89 29.61 29.89 0.0M
2023-11-08 30.15 30.15 29.99 30.10 0.0M
2023-11-07 31.00 31.00 30.49 30.49 0.0M
2023-11-06 31.00 31.32 31.00 31.26 0.0M
2023-11-03 31.72 31.72 31.54 31.67 0.0M
2023-11-02 31.67 31.80 31.65 31.80 0.0M
2023-11-01 31.65 31.75 31.37 31.75 0.0M
2023-10-31 31.70 31.70 31.70 31.70 0.0M
2023-10-30 31.70 32.27 31.70 32.27 0.0M
2023-10-27 31.13 32.18 31.13 31.72 0.0M
2023-10-26 31.33 31.52 30.96 30.96 0.0M
2023-10-25 31.12 31.12 31.12 31.12 0.0M
2023-10-24 31.50 31.50 31.37 31.37 0.0M
2023-10-23 32.10 32.10 31.40 31.40 0.0M
2023-10-20 32.40 32.51 32.39 32.42 0.0M
2023-10-19 32.70 32.70 32.26 32.33 0.0M
2023-10-18 32.61 32.72 32.61 32.72 0.0M
2023-10-17 32.80 32.80 32.54 32.68 0.0M
2023-10-16 32.55 33.16 32.30 32.30 0.0M
2023-10-13 31.79 32.76 31.79 32.76 0.0M
2023-10-12 31.21 31.63 31.21 31.63 0.0M
2023-10-11 31.89 32.26 31.89 32.26 0.0M
2023-10-10 31.55 31.88 31.55 31.88 0.0M
2023-10-09 30.50 31.47 30.50 31.47 0.0M
2023-10-06 29.11 29.11 29.11 29.11 0.0M
2023-10-05 29.27 29.27 29.27 29.27 0.0M
2023-10-04 30.11 30.11 29.55 29.55 0.0M
2023-10-03 30.52 30.52 30.28 30.28 0.0M
2023-10-02 31.17 31.48 31.17 31.48 0.0M
2023-09-29 31.30 31.73 31.30 31.73 0.0M
2023-09-28 31.36 31.36 31.32 31.32 0.0M
2023-09-27 30.30 31.01 30.30 31.01 0.0M
2023-09-26 30.40 30.40 30.35 30.39 0.0M
2023-09-25 30.35 30.40 30.35 30.40 0.0M
2023-09-22 30.24 30.24 30.24 30.24 0.0M
2023-09-21 30.73 30.73 30.30 30.30 0.0M
2023-09-20 30.82 30.94 30.82 30.94 0.0M
2023-09-19 30.58 31.08 30.58 31.08 0.0M
2023-09-18 30.60 30.60 30.60 30.60 0.0M
2023-09-15 31.17 31.33 31.07 31.07 0.0M
2023-09-14 30.14 31.23 30.14 31.23 0.0M
2023-09-13 30.37 30.38 30.00 30.00 0.0M
2023-09-12 30.05 30.21 30.05 30.21 0.0M
2023-09-11 30.19 30.53 30.19 30.53 0.0M
2023-09-08 29.91 30.49 29.91 30.35 0.0M
2023-09-07 29.71 29.71 29.71 29.71 0.0M
2023-09-06 29.65 29.93 29.65 29.83 0.0M
2023-09-05 29.28 29.79 29.28 29.79 0.0M
2023-09-04 29.70 29.70 29.12 29.12 0.0M
2023-09-01 28.50 29.26 28.50 29.26 0.0M
2023-08-31 28.21 28.56 28.21 28.22 0.0M
2023-08-30 28.43 28.43 28.39 28.39 0.0M
2023-08-29 28.04 28.31 28.04 28.31 0.0M
2023-08-28 28.00 28.00 28.00 28.00 0.0M
2023-08-25 27.38 27.38 27.38 27.38 0.0M
2023-08-24 27.64 27.64 27.51 27.64 0.0M
2023-08-23 28.37 28.37 27.40 27.84 0.0M
2023-08-22 28.26 28.26 28.26 28.26 0.0M
2023-08-21 28.05 28.05 28.03 28.03 0.0M
2023-08-18 28.18 28.18 28.18 28.18 0.0M
2023-08-17 27.53 27.92 27.53 27.92 0.0M
2023-08-16 28.05 28.05 28.05 28.05 0.0M
2023-08-15 27.97 28.27 27.97 28.27 0.0M
2023-08-14 28.35 28.35 28.35 28.35 0.0M
2023-08-11 28.93 28.93 28.93 28.93 0.0M
2023-08-10 29.42 29.75 29.01 29.01 0.0M
2023-08-09 28.20 29.00 28.20 29.00 0.0M
2023-08-08 27.95 28.23 27.50 28.23 0.0M
2023-08-07 28.38 28.40 28.20 28.20 0.0M
2023-08-04 27.90 28.33 27.90 28.21 0.0M
2023-08-03 27.15 27.65 27.10 27.65 0.0M
2023-08-02 27.66 27.67 27.42 27.42 0.0M
2023-08-01 27.83 27.83 27.83 27.83 0.0M
2023-07-31 27.13 28.13 27.13 28.13 0.0M
2023-07-28 27.47 27.70 27.16 27.16 0.0M
2023-07-27 27.80 27.80 27.80 27.80 0.0M
2023-07-26 28.38 28.38 27.70 27.70 0.0M
2023-07-25 28.40 28.40 28.40 28.40 0.0M
2023-07-24 27.70 28.49 27.62 28.49 0.0M
2023-07-21 27.30 27.84 27.30 27.65 0.0M
2023-07-20 26.83 26.98 26.83 26.98 0.0M
2023-07-19 26.48 26.48 26.48 26.48 0.0M
2023-07-18 26.07 26.63 26.07 26.63 0.0M
2023-07-17 26.10 26.10 26.10 26.10 0.0M
2023-07-14 27.12 27.12 26.26 26.26 0.0M
2023-07-13 27.09 27.09 27.09 27.09 0.0M
2023-07-12 27.08 27.19 27.08 27.19 0.0M
2023-07-11 26.30 26.30 26.30 26.30 0.0M
2023-07-10 26.10 26.24 26.10 26.24 0.0M
2023-07-07 26.05 26.29 26.05 26.29 0.0M
2023-07-06 26.95 26.95 26.95 26.95 0.0M
2023-07-05 27.31 27.31 27.28 27.28 0.0M
2023-07-04 27.07 27.07 27.07 27.07 0.0M
2023-07-03 26.72 27.41 26.72 27.41 0.0M
2023-06-30 26.71 26.74 26.67 26.67 0.0M
2023-06-29 26.30 26.30 26.30 26.30 0.0M
2023-06-28 26.22 26.22 26.22 26.22 0.0M
2023-06-27 26.57 26.57 26.57 26.57 0.0M
2023-06-26 26.11 26.11 26.11 26.11 0.0M
2023-06-23 26.73 26.73 26.65 26.65 0.0M
2023-06-22 26.99 26.99 26.73 26.73 0.0M
2023-06-21 27.60 27.62 27.60 27.62 0.0M
2023-06-20 27.27 27.27 27.27 27.27 0.0M
2023-06-19 27.50 27.50 27.40 27.42 0.0M
2023-06-16 27.92 28.00 27.92 28.00 0.0M
2023-06-15 27.51 28.03 27.51 28.03 0.0M
2023-06-14 27.97 27.97 27.97 27.97 0.0M
2023-06-13 26.89 28.08 26.89 27.94 0.0M
2023-06-12 27.20 27.20 27.11 27.11 0.0M
2023-06-09 26.19 26.71 26.19 26.71 0.0M
2023-06-08 25.82 25.82 25.82 25.82 0.0M
2023-06-07 25.02 25.69 25.02 25.69 0.0M
2023-06-06 25.50 25.50 25.21 25.21 0.0M
2023-06-05 25.35 25.43 25.35 25.36 0.0M
2023-06-02 24.10 25.20 24.10 25.20 0.0M
2023-06-01 23.84 24.09 23.84 24.09 0.0M
2023-05-31 24.02 24.08 23.50 24.00 0.0M
2023-05-30 24.86 24.86 24.73 24.73 0.0M
2023-05-29 24.50 24.50 24.50 24.50 0.0M
2023-05-26 25.00 25.21 25.00 25.21 0.0M
2023-05-25 25.94 25.94 25.94 25.94 0.0M
2023-05-24 26.00 26.13 25.95 25.95 0.0M
2023-05-23 25.43 26.00 25.43 26.00 0.0M
2023-05-22 25.57 25.57 25.57 25.57 0.0M
2023-05-19 25.50 25.83 25.50 25.83 0.0M
2023-05-18 25.72 25.72 25.19 25.19 0.0M
2023-05-17 25.52 25.71 25.52 25.71 0.0M
2023-05-16 26.17 26.17 25.70 25.70 0.0M
2023-05-15 25.85 25.85 25.85 25.85 0.0M
2023-05-12 25.35 25.35 25.35 25.35 0.0M
2023-05-11 26.00 26.00 25.56 25.56 0.0M
2023-05-10 26.81 26.81 26.81 26.81 0.0M
2023-05-09 27.01 27.01 26.68 26.68 0.0M
2023-05-08 26.81 27.10 26.81 27.10 0.0M
2023-05-05 25.30 26.51 25.30 26.51 0.0M
2023-05-04 24.78 25.69 24.78 25.35 0.0M
2023-05-03 25.02 25.02 24.59 24.75 0.0M
2023-05-02 26.02 26.02 26.02 26.02 0.0M
2023-04-28 25.50 26.17 25.50 26.17 0.0M
2023-04-27 25.55 25.74 25.55 25.74 0.0M
2023-04-26 25.90 25.97 25.90 25.90 0.0M
2023-04-25 26.08 26.14 25.95 26.00 0.0M
2023-04-24 25.90 26.07 25.90 26.07 0.0M
2023-04-21 25.90 26.10 25.90 26.10 0.0M
2023-04-20 25.95 25.95 25.77 25.77 0.0M
2023-04-19 26.52 26.52 25.95 25.95 0.0M
2023-04-18 26.94 26.94 26.71 26.71 0.0M
2023-04-17 27.00 27.23 27.00 27.00 0.0M
2023-04-14 26.72 26.72 26.72 26.72 0.0M
2023-04-13 26.85 26.91 26.70 26.91 0.0M
2023-04-12 26.51 27.17 26.51 27.17 0.0M
2023-04-11 26.77 26.77 26.72 26.72 0.0M
2023-04-06 26.78 27.36 26.75 26.75 0.0M
2023-04-05 26.98 26.98 26.60 26.95 0.0M
2023-04-04 27.85 28.02 27.42 27.42 0.0M
2023-04-03 26.50 27.77 26.50 27.77 0.0M
2023-03-31 26.08 26.19 26.08 26.19 0.0M
2023-03-30 26.00 26.36 26.00 26.36 0.0M
2023-03-29 26.20 26.20 26.20 26.20 0.0M
2023-03-28 25.44 25.94 25.44 25.94 0.0M
2023-03-27 25.32 25.32 25.01 25.01 0.0M
2023-03-24 25.51 25.51 24.75 25.16 0.0M
2023-03-23 25.70 25.89 25.70 25.89 0.0M
2023-03-22 25.99 25.99 25.88 25.88 0.0M
2023-03-21 25.60 26.29 25.60 26.10 0.0M
2023-03-20 25.20 25.50 24.93 25.50 0.0M
2023-03-17 25.80 25.80 25.70 25.70 0.0M
2023-03-16 26.06 26.06 25.05 25.05 0.0M
2023-03-15 26.88 26.88 26.88 26.88 0.0M
2023-03-14 27.10 27.33 26.76 27.33 0.0M
2023-03-13 28.30 28.30 26.99 27.34 0.0M
2023-03-10 27.57 27.57 27.57 27.57 0.0M
2023-03-09 28.31 28.31 27.85 27.86 0.0M
2023-03-08 28.57 28.62 28.40 28.41 0.0M
2023-03-07 28.95 28.95 28.83 28.83 0.0M
2023-03-06 29.30 29.30 29.30 29.30 0.0M
2023-03-03 29.31 29.31 29.18 29.18 0.0M
2023-03-02 28.70 29.14 28.70 29.14 0.0M
2023-03-01 28.98 28.98 28.98 28.98 0.0M
2023-02-28 29.20 29.20 29.19 29.19 0.0M
2023-02-27 29.55 29.83 29.55 29.83 0.0M
2023-02-24 29.67 29.67 29.59 29.59 0.0M
2023-02-23 28.85 29.56 28.85 29.26 0.0M
2023-02-22 28.50 28.84 28.50 28.84 0.0M
2023-02-21 29.14 29.14 28.89 28.89 0.0M
2023-02-20 28.92 29.33 28.92 29.32 0.0M
2023-02-17 29.43 29.43 29.00 29.03 0.0M
2023-02-16 29.94 29.94 29.92 29.92 0.0M
2023-02-15 29.95 30.60 29.95 30.11 0.0M
2023-02-14 30.50 30.50 29.99 29.99 0.0M
2023-02-13 31.10 31.10 30.20 30.20 0.0M
2023-02-10 29.50 30.78 29.50 30.78 0.0M
2023-02-09 29.50 29.81 29.48 29.69 0.0M
2023-02-08 27.79 29.26 27.79 29.05 0.0M
2023-02-07 26.90 27.16 26.90 26.99 0.0M
2023-02-06 27.25 27.25 26.61 26.83 0.0M
2023-02-03 26.68 27.34 26.68 27.34 0.0M
2023-02-02 27.70 27.70 27.08 27.08 0.0M
2023-02-01 28.01 28.10 27.57 27.57 0.0M
2023-01-31 27.70 27.96 27.50 27.96 0.0M
2023-01-30 28.05 28.14 27.91 28.14 0.0M
2023-01-27 27.71 28.25 27.71 28.17 0.0M
2023-01-26 27.15 27.55 27.15 27.55 0.0M
2023-01-25 28.16 28.16 27.40 27.54 0.0M
2023-01-24 28.70 28.70 27.94 28.26 0.0M
2023-01-23 29.10 29.10 28.67 28.79 0.0M
2023-01-20 28.70 28.71 28.51 28.71 0.0M
2023-01-19 28.50 28.50 28.31 28.37 0.0M
2023-01-18 28.85 29.11 28.85 29.00 0.0M
2023-01-17 28.29 28.72 28.29 28.72 0.0M
2023-01-16 29.01 29.01 29.01 29.01 0.0M
2023-01-13 28.98 29.01 28.98 29.01 0.0M
2023-01-12 28.42 28.42 28.42 28.42 0.0M
2023-01-11 28.65 28.65 28.22 28.22 0.0M
2023-01-10 29.04 29.04 29.04 29.04 0.0M
2023-01-09 29.95 29.95 29.60 29.60 0.0M
2023-01-06 30.60 30.60 29.59 30.07 0.0M
2023-01-05 30.00 30.49 29.81 30.49 0.0M
2023-01-04 31.04 31.04 29.87 29.93 0.0M
2023-01-03 33.80 33.80 32.31 32.31 0.0M
2023-01-02 33.85 33.85 33.67 33.67 0.0M