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

25.80
+1.83 (7.65%)
NYSE· Last Trade: Aug 25th, 1:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/24/202624.5524.5523.9723.97102,67223.97
8/21/202624.3824.5323.9223.9272,92723.92
8/20/202623.9724.1523.7924.0989,20624.09
8/19/202623.7023.7223.4823.6559,76523.65
8/18/202623.3823.5423.2423.3251,49023.32
8/17/202623.2623.4123.2223.3829,44723.38
8/14/202622.7623.0422.7623.0429,48923.04
8/13/202622.7422.8822.5722.6065,83422.60
8/12/202622.7722.7722.1622.2186,07322.21
8/11/202623.5423.6123.2123.2166,92823.21
8/10/202623.8224.0223.7123.8136,78623.81
8/07/202623.8323.8423.5223.6442,75323.64
8/06/202622.9323.2422.8523.0246,54023.02
8/05/202622.8722.8722.7322.7322,47722.73
8/04/202622.7622.8422.5622.7038,80622.70
8/03/202622.1822.5322.1322.5035,94722.50
7/31/202622.6422.7722.3022.7161,08522.71
7/30/202622.3822.7322.3522.6770,23322.67
7/29/202621.5821.6421.1321.17124,21621.17
7/28/202621.8521.8521.4821.5885,51821.58
7/27/202622.6122.6122.1422.3582,52622.35
7/24/202623.0523.0522.6022.6346,73522.63
7/23/202622.6223.1322.6222.8682,09122.86
7/22/202622.9023.2122.8923.1462,35723.14
7/21/202623.2123.2523.0123.0267,45523.02
7/20/202623.1923.3222.8122.8960,38422.89
7/17/202623.1423.5923.0023.21136,06723.21
7/16/202623.4023.6623.1823.41133,73123.41
7/15/202623.7223.9223.5023.79157,37823.79
7/14/202623.1423.4823.1423.2191,61023.21
7/13/202622.6622.7722.4622.4863,86422.48
7/10/202622.3222.5222.1722.4374,19522.43
7/09/202622.6522.6522.3622.4177,94122.41
7/08/202622.0822.3621.9622.33116,36722.33
7/07/202622.7422.8222.2222.25126,23522.25
7/06/202623.5023.6523.3623.64144,93823.64
7/02/202622.0122.4821.9322.17204,48122.17
7/01/202621.5621.6321.1321.13135,50521.13
6/30/202622.0222.0421.7521.9188,62421.91
6/29/202621.8621.9621.4121.55197,47421.55
6/26/202621.4421.5720.5021.11189,19521.11
6/25/202622.1022.1021.7221.7953,06021.79
6/24/202621.7622.1621.7121.7787,63621.77
6/23/202621.9922.2221.9621.9976,04721.99
6/22/202622.1822.9722.1822.8088,25422.80
6/18/202622.0422.1021.3821.68107,14321.68
6/17/202622.2022.5222.0022.0375,06222.03
6/16/202622.4622.5122.2022.2855,72622.28
6/15/202622.7722.8422.6422.7478,09022.74
6/12/202622.4722.7322.4022.6973,97222.69
6/11/202622.0222.5121.9022.4764,01322.47
6/10/202622.2622.6422.0722.13105,07622.13
6/09/202623.4223.4422.3822.89131,88722.89
6/08/202623.7323.7723.2923.4060,32223.40
6/05/202624.4624.4723.7723.8062,22523.80
6/04/202624.6024.7324.4224.7252,83324.72
6/03/202624.7724.8624.6124.6451,36124.64
6/02/202625.0425.1724.7225.0299,07225.02
6/01/202625.4025.8125.3125.7765,02725.77
5/29/202625.5825.9525.2225.80119,52525.80
5/28/202626.0326.0425.6225.6572,03925.65
5/27/202626.6326.8626.1426.25117,24526.25
5/26/202627.3527.7027.1927.4276,46827.42