Cadeler A/S American Depositary Share (each representing four (4) Ordinary (CDLR)

27.33
+1.06 (4.02%)
NYSE· Last Trade: May 20th, 3:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cadeler A/S American Depositary Share (each representing four (4) Ordinary (CDLR)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/202627.6527.6525.6026.27275,63326.27
5/18/202629.5629.6228.5428.54122,91628.54
5/15/202629.0429.1728.6128.84133,18228.84
5/14/202629.3229.5229.0929.3938,27629.39
5/13/202629.3829.7229.1229.5151,02329.51
5/12/202629.2729.2728.5928.7743,57228.77
5/11/202629.2730.0129.2729.4358,98229.43
5/08/202629.1329.7729.1329.5773,42929.57
5/07/202629.1829.1828.6428.8155,59928.81
5/06/202629.0029.1428.7328.9546,88528.95
5/05/202628.6929.0728.4628.9551,58628.95
5/04/202627.9128.5727.9128.1361,53528.13
5/01/202627.9628.2527.3928.2459,44928.24
4/30/202627.5527.8427.3427.6866,72927.68
4/29/202627.5028.0627.3127.52131,30027.52
4/28/202626.1726.2925.8826.1871,25726.18
4/27/202626.6226.6326.1426.3460,23026.34
4/24/202626.2026.5425.7926.3861,58726.38
4/23/202625.8426.0425.5325.7459,01825.74
4/22/202626.2826.2825.7725.8096,93025.80
4/21/202626.1226.2125.5625.5983,59925.59
4/20/202625.4225.4925.2225.3942,59525.39
4/17/202625.2425.3424.9225.0963,21125.09
4/16/202625.8625.9025.2925.2964,01025.29
4/15/202626.3126.5526.1626.25115,65026.25
4/14/202626.6827.0126.5626.5867,99426.58
4/13/202625.7626.1725.7026.0747,91126.07
4/10/202626.0926.2125.7125.8176,44725.81
4/09/202625.8126.0925.6225.9878,01025.98
4/08/202624.8325.3624.6924.9481,01424.94
4/07/202624.0524.1923.7723.9585,95623.95
4/06/202623.6824.3523.6824.1166,76624.11
4/02/202623.6724.1923.2723.9496,02623.94
4/01/202623.4724.4222.8624.1690,86124.16
3/31/202622.7523.6422.7523.53129,82923.53
3/30/202622.0422.1521.7121.94273,74021.94
3/27/202621.9922.1921.7222.12174,61022.12
3/26/202623.0223.1622.4422.49153,25922.49
3/25/202624.3424.4124.1024.1632,12824.16
3/24/202622.4723.3422.3523.11113,28323.11
3/23/202622.6622.9322.5422.7699,27722.76
3/20/202624.0824.1923.1023.11169,58023.11
3/19/202623.7224.1323.4623.8983,58123.89
3/18/202624.0824.3123.7823.7947,11023.79
3/17/202624.1624.4723.9324.0352,22224.03
3/16/202624.2024.2523.4523.82119,63423.82
3/13/202625.4325.5624.6224.76104,31824.76
3/12/202624.6024.6923.9023.9797,81223.97
3/11/202624.7125.0624.5124.7747,57624.77
3/10/202624.8125.1924.6624.7569,44624.75
3/09/202623.8024.6123.7324.57105,13924.57
3/06/202623.8824.3123.7424.1990,46324.19
3/05/202624.4524.6223.9524.2074,47924.20
3/04/202624.7724.8824.5124.64102,55224.64
3/03/202624.8024.9724.1824.86103,82824.86
3/02/202625.4926.4125.4926.31106,50626.31
2/27/202626.0026.1225.4125.52126,14925.52
2/26/202626.3226.4225.8426.23123,11926.23
2/25/202626.5326.5326.0526.0998,36826.09
2/24/202625.7226.2625.5926.04118,59526.04
2/23/202626.6026.6725.4425.58141,85325.58
2/20/202626.3526.7226.2926.6467,55326.64