StocksCadeler A/S (CDLR)
CDLR
Close Price: 20.0
Open Price: 19.85
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 23.020000457763672 | 23.079999923706055 | 22.954999923706055 | 22.989999771118164 | 64000 |
| 06 Jan 2025 | 22.950000762939453 | 23.0 | 22.690000534057617 | 22.690000534057617 | 27300 |
| 07 Jan 2025 | 23.0 | 23.049999237060547 | 22.65999984741211 | 22.739999771118164 | 18600 |
| 08 Jan 2025 | 22.610000610351562 | 22.610000610351562 | 22.204999923706055 | 22.459999084472656 | 21600 |
| 10 Jan 2025 | 22.040000915527344 | 22.049999237060547 | 21.43000030517578 | 21.6299991607666 | 24700 |
| 13 Jan 2025 | 21.0 | 21.049999237060547 | 20.649999618530273 | 20.920000076293945 | 34100 |
| 14 Jan 2025 | 20.290000915527344 | 20.549999237060547 | 20.0 | 20.440000534057617 | 37200 |
| 15 Jan 2025 | 21.110000610351562 | 21.25 | 21.0 | 21.190000534057617 | 20800 |
| 16 Jan 2025 | 20.81999969482422 | 20.959999084472656 | 20.670000076293945 | 20.860000610351562 | 15100 |
| 17 Jan 2025 | 20.110000610351562 | 20.780000686645508 | 20.100000381469727 | 20.780000686645508 | 47900 |
| 21 Jan 2025 | 20.25 | 20.670000076293945 | 20.1200008392334 | 20.56999969482422 | 50700 |
| 22 Jan 2025 | 20.209999084472656 | 20.489999771118164 | 20.190000534057617 | 20.25 | 21800 |
| 23 Jan 2025 | 20.489999771118164 | 20.559999465942383 | 20.360000610351562 | 20.510000228881836 | 18400 |
| 24 Jan 2025 | 20.309999465942383 | 20.440000534057617 | 20.18000030517578 | 20.43000030517578 | 18300 |
| 27 Jan 2025 | 19.8799991607666 | 20.209999084472656 | 19.829999923706055 | 19.829999923706055 | 23000 |
| 28 Jan 2025 | 20.1299991607666 | 20.440000534057617 | 20.1299991607666 | 20.360000610351562 | 13700 |
| 29 Jan 2025 | 20.489999771118164 | 20.799999237060547 | 20.489999771118164 | 20.65999984741211 | 13900 |
| 30 Jan 2025 | 21.170000076293945 | 21.34000015258789 | 20.940000534057617 | 20.959999084472656 | 19700 |
| 31 Jan 2025 | 21.290000915527344 | 21.290000915527344 | 20.700000762939453 | 20.90999984741211 | 38200 |
| 03 Feb 2025 | 20.920000076293945 | 21.0 | 20.75 | 20.809999465942383 | 77000 |
| 04 Feb 2025 | 21.1299991607666 | 21.25 | 21.020000457763672 | 21.200000762939453 | 33600 |
| 05 Feb 2025 | 21.350000381469727 | 21.450000762939453 | 21.190000534057617 | 21.260000228881836 | 19300 |
| 06 Feb 2025 | 21.209999084472656 | 21.360000610351562 | 20.920000076293945 | 21.1200008392334 | 16300 |
| 07 Feb 2025 | 21.6200008392334 | 21.739999771118164 | 21.260000228881836 | 21.700000762939453 | 41600 |
| 10 Feb 2025 | 21.329999923706055 | 21.329999923706055 | 20.719999313354492 | 20.780000686645508 | 29400 |
| 11 Feb 2025 | 20.0 | 20.030000686645508 | 19.329999923706055 | 19.530000686645508 | 22200 |
| 12 Feb 2025 | 19.5 | 19.645000457763672 | 19.30500030517578 | 19.329999923706055 | 11000 |
| 13 Feb 2025 | 19.280000686645508 | 19.40999984741211 | 19.118999481201172 | 19.190000534057617 | 9200 |
| 14 Feb 2025 | 19.270000457763672 | 19.389999389648438 | 19.059999465942383 | 19.200000762939453 | 11100 |
| 18 Feb 2025 | 19.209999084472656 | 19.31999969482422 | 19.079999923706055 | 19.229999542236328 | 9600 |
| 19 Feb 2025 | 19.100000381469727 | 19.104999542236328 | 18.889999389648438 | 19.030000686645508 | 17000 |
| 20 Feb 2025 | 18.93000030517578 | 19.010000228881836 | 18.5 | 18.889999389648438 | 53100 |
| 21 Feb 2025 | 18.770000457763672 | 18.780000686645508 | 18.545000076293945 | 18.59000015258789 | 12500 |
| 24 Feb 2025 | 18.600000381469727 | 18.709999084472656 | 18.530000686645508 | 18.600000381469727 | 20200 |
| 25 Feb 2025 | 18.510000228881836 | 18.520000457763672 | 18.075000762939453 | 18.450000762939453 | 24500 |
| 26 Feb 2025 | 18.06999969482422 | 18.190000534057617 | 17.989999771118164 | 18.079999923706055 | 15300 |
| 27 Feb 2025 | 17.8700008392334 | 17.93000030517578 | 17.399999618530273 | 17.440000534057617 | 32300 |
| 28 Feb 2025 | 18.299999237060547 | 19.010000228881836 | 18.264999389648438 | 18.889999389648438 | 69900 |
| 03 Mar 2025 | 18.959999084472656 | 19.079999923706055 | 18.489999771118164 | 18.549999237060547 | 40200 |
| 04 Mar 2025 | 18.139999389648438 | 18.190000534057617 | 17.6299991607666 | 17.809999465942383 | 68900 |
| 05 Mar 2025 | 18.690000534057617 | 18.797000885009766 | 17.709999084472656 | 17.950000762939453 | 531000 |
| 06 Mar 2025 | 18.520000457763672 | 18.56999969482422 | 18.2450008392334 | 18.530000686645508 | 72800 |
| 07 Mar 2025 | 18.68000030517578 | 19.0 | 18.290000915527344 | 18.450000762939453 | 176100 |
| 10 Mar 2025 | 18.760000228881836 | 18.770000457763672 | 18.18000030517578 | 18.309999465942383 | 221700 |
| 11 Mar 2025 | 18.440000534057617 | 18.815000534057617 | 18.329999923706055 | 18.739999771118164 | 985100 |
| 12 Mar 2025 | 19.020000457763672 | 19.290000915527344 | 18.989999771118164 | 19.25 | 47900 |
| 13 Mar 2025 | 19.43000030517578 | 19.540000915527344 | 19.06999969482422 | 19.18000030517578 | 48200 |
| 14 Mar 2025 | 19.200000762939453 | 19.25 | 19.014999389648438 | 19.209999084472656 | 41800 |
| 17 Mar 2025 | 19.440000534057617 | 19.829999923706055 | 19.440000534057617 | 19.770000457763672 | 40400 |
| 18 Mar 2025 | 20.209999084472656 | 20.219999313354492 | 19.80900001525879 | 19.989999771118164 | 72800 |
| 19 Mar 2025 | 20.170000076293945 | 20.424999237060547 | 20.05500030517578 | 20.420000076293945 | 46000 |
| 20 Mar 2025 | 20.200000762939453 | 20.34000015258789 | 20.030000686645508 | 20.229999542236328 | 57900 |
| 21 Mar 2025 | 20.489999771118164 | 21.0 | 20.420000076293945 | 20.989999771118164 | 93400 |
| 24 Mar 2025 | 21.020000457763672 | 21.020000457763672 | 20.700000762939453 | 20.75 | 36700 |
| 25 Mar 2025 | 21.90999984741211 | 22.170000076293945 | 20.520000457763672 | 20.920000076293945 | 114000 |
| 26 Mar 2025 | 20.56999969482422 | 20.56999969482422 | 20.209999084472656 | 20.290000915527344 | 40400 |
| 27 Mar 2025 | 20.149999618530273 | 20.690000534057617 | 19.979999542236328 | 20.6299991607666 | 60600 |
| 28 Mar 2025 | 20.700000762939453 | 20.700000762939453 | 20.44499969482422 | 20.450000762939453 | 34600 |
| 31 Mar 2025 | 19.25 | 19.709999084472656 | 19.079999923706055 | 19.65999984741211 | 50800 |
| 01 Apr 2025 | 19.6200008392334 | 20.079999923706055 | 19.559999465942383 | 20.0 | 44100 |
| 02 Apr 2025 | 19.850000381469727 | 20.209999084472656 | 19.78499984741211 | 20.15999984741211 | 45000 |