Skip to main content

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

20.84 +0.97 (+4.88%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.12 20.12 19.64 19.87 75,238 -0.44(-2.17%)
Jun 27, 2025 20.40 20.40 20.04 20.31 377,932 +0.11(+0.54%)
Jun 26, 2025 20.58 20.59 20.19 20.20 82,038 -0.57(-2.74%)
Jun 25, 2025 20.96 21.25 20.77 20.77 76,236 -0.52(-2.44%)
Jun 24, 2025 20.90 21.36 20.90 21.29 99,167 +0.34(+1.62%)
Jun 23, 2025 20.46 20.95 20.37 20.95 154,705 +0.11(+0.53%)
Jun 20, 2025 20.92 21.11 20.83 20.84 83,740 -0.40(-1.88%)
Jun 18, 2025 21.20 21.33 21.10 21.24 27,892 -0.29(-1.35%)
Jun 17, 2025 21.70 21.70 21.41 21.53 53,790 -0.42(-1.91%)
Jun 16, 2025 22.00 22.09 21.90 21.95 43,156 +0.14(+0.64%)
Jun 13, 2025 21.70 21.93 21.62 21.81 40,855 -0.26(-1.18%)
Jun 12, 2025 21.87 22.11 21.76 22.07 25,078 +0.20(+0.91%)
Jun 11, 2025 21.82 21.96 21.76 21.87 25,055 +0.18(+0.83%)
Jun 10, 2025 21.56 21.81 21.52 21.69 24,274 +0.30(+1.40%)
Jun 09, 2025 21.61 21.62 21.10 21.39 41,295 +0.09(+0.42%)
Jun 06, 2025 21.29 21.37 21.20 21.30 21,628 +0.22(+1.04%)
Jun 05, 2025 20.96 21.12 20.83 21.08 52,127 +0.42(+2.03%)
Jun 04, 2025 20.63 20.75 20.61 20.66 24,731 +0.25(+1.22%)
Jun 03, 2025 20.37 20.56 20.32 20.41 45,996 +0.22(+1.09%)
Jun 02, 2025 19.88 20.19 19.82 20.19 48,155 +0.11(+0.55%)
May 30, 2025 20.11 20.16 19.93 20.08 41,922 +0.40(+2.03%)
May 29, 2025 19.67 19.67 19.53 19.68 24,146 +0.07(+0.36%)
May 28, 2025 19.75 19.92 19.56 19.61 59,495 +0.00(+0.00%)
May 27, 2025 19.50 19.75 19.38 19.61 46,857 -0.16(-0.81%)
May 23, 2025 19.33 19.81 19.33 19.77 43,958 +0.85(+4.49%)
May 22, 2025 19.00 19.06 18.86 18.92 51,408 -0.26(-1.36%)
May 21, 2025 20.06 20.06 19.00 19.18 114,431 -1.01(-5.00%)
May 20, 2025 19.90 20.20 19.81 20.19 61,924 +0.60(+3.06%)
May 19, 2025 19.36 19.59 19.29 19.59 38,375 -0.15(-0.76%)
May 16, 2025 19.50 19.76 19.46 19.74 17,841 +0.35(+1.81%)
May 15, 2025 19.37 19.39 19.20 19.39 32,439 -0.73(-3.63%)
May 14, 2025 20.07 20.37 20.07 20.12 25,572 -0.32(-1.57%)
May 13, 2025 20.08 20.44 19.99 20.44 54,650 +0.46(+2.30%)
May 12, 2025 19.84 20.14 19.75 19.98 54,621 +0.16(+0.81%)
May 09, 2025 19.61 19.82 19.60 19.82 26,550 +0.65(+3.39%)
May 08, 2025 19.27 19.29 18.95 19.17 53,470 -0.10(-0.52%)
May 07, 2025 19.27 20.09 18.52 19.27 171,292 -3.18(-14.16%)
May 06, 2025 22.45 22.61 22.31 22.45 25,582 +0.25(+1.13%)
May 05, 2025 21.96 22.48 21.96 22.20 36,103 +0.37(+1.69%)
May 02, 2025 21.55 21.89 21.55 21.83 51,622 +0.92(+4.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.