Cadeler AS (CA2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1849999 | -3.68525704552 | 5.0199999 | 5.0199999 | 4.6849999 | 3756 | 4.8181463 | DE |
| 4 | -0.605 | -11.1213235294 | 5.44 | 5.69 | 4.6849999 | 2722 | 5.13172437 | DE |
| 12 | -1.425 | -22.7635782748 | 6.26 | 6.27 | 4.6849999 | 3099 | 5.6019731 | DE |
| 26 | -1.045 | -17.7721088435 | 5.88 | 6.63 | 4.6849999 | 2403 | 5.81603012 | DE |
| 52 | 0.2 | 4.31499460626 | 4.635 | 6.63 | 4.635 | 2577 | 5.77107841 | DE |
| 156 | 0.2 | 4.31499460626 | 4.635 | 6.63 | 4.635 | 2577 | 5.77107841 | DE |
| 260 | 0.2 | 4.31499460626 | 4.635 | 6.63 | 4.635 | 2577 | 5.77107841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.815 | -0.09 | -1.73 | 4.8 | 4.875 | 4.8 | 893 |
| 1737667620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737581220 | 4.9 | 0.06 | 1.14 | 4.84 | 4.9 | 4.84 | 1202 |
| 1737494820 | 4.845 | 0.03 | 0.62 | 4.84 | 4.86 | 4.76 | 3708 |
| 1737408420 | 4.815 | 0.03 | 0.63 | 4.905 | 4.97 | 4.815 | 4576 |
| 1737149220 | 4.785 | -0.23 | -4.49 | 5.0199999 | 5.0199999 | 4.6849999 | 5538 |
| 1737062820 | 5.01 | -0.11 | -2.15 | 5.18 | 5.18 | 5.01 | 2962 |
| 1736976420 | 5.12 | 0.28 | 5.79 | 4.86 | 5.17 | 4.86 | 647 |
| 1736890020 | 4.84 | -0.27 | -5.28 | 5.09 | 5.09 | 4.84 | 2905 |
| 1736803620 | 5.11 | -0.16 | -3.04 | 5.3 | 5.3 | 5.08 | 9338 |
| 1736544420 | 5.2699999 | -0.11 | -2.04 | 5.32 | 5.32 | 5.2699999 | 13 |
| 1736458020 | 5.38 | -0.09 | -1.65 | 5.44 | 5.44 | 5.38 | 1519 |
| 1736371620 | 5.47 | -0.11 | -1.97 | 5.51 | 5.61 | 5.47 | 3500 |
| 1736285220 | 5.58 | 0.04 | 0.72 | 5.48 | 5.58 | 5.48 | 2446 |
| 1736198820 | 5.54 | -0.09 | -1.60 | 5.68 | 5.69 | 5.53 | 1827 |
| 1735939620 | 5.63 | 0 | 0.00 | 5.66 | 5.66 | 5.57 | 508 |
| 1735853220 | 5.63 | 0.21 | 3.87 | 5.38 | 5.64 | 5.3499999 | 4173 |
| 1735594020 | 5.42 | 0.02 | 0.37 | 5.39 | 5.45 | 5.39 | 683 |
| 1735334820 | 5.4 | -0.03 | -0.55 | 5.44 | 5.53 | 5.4 | 727 |
| 1734989220 | 5.43 | 0.21 | 4.02 | 5.39 | 5.44 | 5.38 | 7576 |
| 1734730020 | 5.22 | -0.09 | -1.69 | 5.29 | 5.29 | 5.22 | 1376 |
| 1734643620 | 5.3099999 | -0.19 | -3.45 | 5.37 | 5.41 | 5.3099999 | 559 |
| 1734557220 | 5.5 | 0.07 | 1.29 | 5.5 | 5.5 | 5.5 | 362 |
| 1734470820 | 5.43 | -0.07 | -1.27 | 5.55 | 5.55 | 5.37 | 2594 |
| 1734384420 | 5.5 | 0.09 | 1.66 | 5.3099999 | 5.5 | 5.3099999 | 4420 |
| 1734125220 | 5.41 | -0.15 | -2.70 | 5.6 | 5.63 | 5.41 | 1512 |
| 1734038820 | 5.5599999 | -0.12 | -2.11 | 5.64 | 5.64 | 5.53 | 2911 |
| 1733952420 | 5.68 | -0.01 | -0.18 | 5.7 | 5.7 | 5.68 | 1230 |
| 1733866020 | 5.69 | 0.05 | 0.89 | 5.65 | 5.72 | 5.6 | 1010 |
| 1733779620 | 5.64 | -0.06 | -1.05 | 5.7 | 5.75 | 5.64 | 4079 |
| 1733520420 | 5.7 | -0.11 | -1.89 | 5.9 | 5.9 | 5.7 | 1011 |
| 1733434020 | 5.8099999 | -0.16 | -2.68 | 5.9 | 5.9 | 5.8099999 | 1828 |
| 1733347620 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1733261220 | 5.97 | 0.13 | 2.23 | 5.88 | 5.98 | 5.88 | 389 |
| 1733174820 | 5.84 | 0.03 | 0.52 | 5.76 | 5.87 | 5.76 | 2268 |
| 1732915620 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.86 | 5.78 | 57 |
| 1732829220 | 5.8 | 0 | 0.00 | 5.86 | 5.86 | 5.8 | 682 |
| 1732742820 | 5.8 | 0.11 | 1.93 | 5.72 | 5.8 | 5.71 | 2924 |
| 1732656420 | 5.69 | -0.1 | -1.73 | 5.75 | 5.87 | 5.69 | 378 |
| 1732570020 | 5.79 | 0.01 | 0.17 | 5.75 | 5.8 | 5.69 | 546 |
| 1732310820 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1732224420 | 5.78 | 0.1 | 1.76 | 5.7 | 5.79 | 5.65 | 3536 |
| 1732138020 | 5.68 | 0.16 | 2.90 | 5.69 | 5.69 | 5.6 | 289 |
| 1732051620 | 5.5199999 | -0.06 | -1.08 | 5.64 | 5.64 | 5.5199999 | 3625 |
| 1731965220 | 5.58 | -0.11 | -1.93 | 5.71 | 5.72 | 5.58 | 203 |
| 1731705960 | 5.69 | -0.05 | -0.87 | 5.63 | 5.76 | 5.57 | 19132 |
| 1731619560 | 5.74 | -0.06 | -1.03 | 5.7 | 5.74 | 5.7 | 16 |
| 1731533160 | 5.8 | 0.02 | 0.35 | 5.79 | 5.8099999 | 5.79 | 3196 |
| 1731446820 | 5.78 | -0.08 | -1.37 | 5.76 | 5.8099999 | 5.76 | 477 |
| 1731360420 | 5.86 | -0.09 | -1.51 | 5.91 | 5.99 | 5.86 | 2668 |
| 1731101220 | 5.95 | -0.03 | -0.50 | 5.94 | 5.95 | 5.92 | 270 |
| 1731014760 | 5.98 | 0.17 | 2.93 | 5.8 | 6 | 5.8 | 18118 |
| 1730928360 | 5.8099999 | -0.35 | -5.68 | 6.22 | 6.22 | 5.8 | 6170 |
| 1730841960 | 6.16 | -0.07 | -1.12 | 6.18 | 6.2699999 | 6.16 | 16288 |
| 1730755560 | 6.23 | 0.08 | 1.30 | 6.2 | 6.2699999 | 6.17 | 2784 |
| 1730496360 | 6.15 | -0.01 | -0.16 | 6.26 | 6.26 | 6.15 | 412 |
| 1730409960 | 6.16 | -0.05 | -0.81 | 6.16 | 6.16 | 6.16 | 470 |
| 1730323560 | 6.21 | -0.06 | -0.96 | 6.2 | 6.21 | 6.2 | 101 |
| 1730237160 | 6.2699999 | -0.09 | -1.42 | 6.19 | 6.2699999 | 6.18 | 328 |
| 1730150760 | 6.36 | -0.01 | -0.16 | 6.38 | 6.4 | 6.36 | 185 |
| 1729888020 | 6.37 | 0.14 | 2.25 | 6.36 | 6.37 | 6.3099999 | 236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
