CDLR Historical Prices

Summary

Key Stock Metrics

17.40

(February 27, 2025)

52-Week Low

28.75

(October 1, 2024)

52-Week High

28.75

(October 1, 2024)

All-Time High

20.45

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-12-19 16.52 17.50 16.52 17.50 2497
2023-12-20 17.10 17.60 17.00 17.30 604444
2023-12-21 17.43 18.09 17.39 17.63 508926
2023-12-22 18.31 18.40 18.08 18.14 343411
2023-12-26 18.10 18.20 17.89 18.20 115220
2023-12-27 18.27 18.58 18.26 18.33 158735
2023-12-28 18.61 18.91 18.32 18.53 206035
2023-12-29 18.50 18.59 18.32 18.40 124810
2024-01-02 18.13 18.19 17.67 17.80 220133
2024-01-03 17.92 18.04 17.76 17.89 339512
2024-01-04 18.80 18.80 17.94 18.10 369860
2024-01-05 17.97 18.20 17.78 18.07 188685
2024-01-08 18.07 18.38 17.85 17.92 102931
2024-01-09 17.97 18.18 17.93 17.96 279245
2024-01-10 17.96 18.04 17.49 17.65 71270
2024-01-11 18.10 18.20 17.74 17.93 141916
2024-01-12 18.26 18.29 18.00 18.13 333704
2024-01-16 18.35 18.39 17.62 17.66 249970
2024-01-17 18.05 18.09 17.81 17.98 83101
2024-01-18 17.97 18.09 17.83 17.98 15090
2024-01-19 18.37 18.39 17.94 18.22 127023
2024-01-22 18.03 18.30 17.92 17.99 64695
2024-01-23 18.00 18.03 17.75 17.78 51195
2024-01-24 17.94 17.99 17.74 17.75 28141
2024-01-25 18.00 18.02 17.51 17.69 59861
2024-01-26 17.98 18.02 17.86 17.90 56175
2024-01-29 18.02 18.46 18.02 18.45 160675
2024-01-30 18.45 18.48 18.09 18.32 63029
2024-01-31 18.44 18.49 18.05 18.08 116351
2024-02-01 18.39 18.45 18.12 18.28 122612
2024-02-02 18.00 18.12 17.83 17.92 53860
2024-02-05 18.26 18.32 17.80 17.82 253491
2024-02-06 18.26 18.32 17.93 17.96 123667
2024-02-07 18.27 18.31 17.90 18.03 73794
2024-02-08 17.85 17.99 17.66 17.68 57343
2024-02-09 17.75 17.94 17.65 17.75 26359
2024-02-12 17.90 18.10 17.90 18.08 48535
2024-02-13 17.82 17.94 17.65 17.70 28346
2024-02-14 17.96 18.09 17.81 17.87 14120
2024-02-15 17.65 17.65 17.30 17.40 82386
2024-02-16 17.12 17.20 16.98 17.04 73103
2024-02-20 17.13 17.18 16.70 16.78 56907
2024-02-21 16.70 16.70 16.29 16.40 28781
2024-02-22 16.80 16.81 16.50 16.65 39775
2024-02-23 16.61 16.71 16.51 16.53 20290
2024-02-26 16.58 16.71 16.50 16.51 35094
2024-02-27 17.15 17.42 17.02 17.13 71072
2024-02-28 17.18 17.23 16.79 16.85 26543
2024-02-29 17.30 17.44 17.05 17.20 67640
2024-03-01 17.39 17.58 17.28 17.39 66145
2024-03-04 17.80 17.86 17.41 17.41 81866
2024-03-05 18.20 18.29 17.81 17.85 112705
2024-03-06 18.40 18.41 17.75 17.87 142344
2024-03-07 18.16 18.16 17.76 17.77 79211
2024-03-08 17.94 18.12 17.58 17.59 111287
2024-03-11 17.56 17.58 16.79 16.85 108165
2024-03-12 16.94 16.95 16.69 16.73 47313
2024-03-13 16.80 17.07 16.58 16.65 67386
2024-03-14 17.35 17.35 16.65 16.69 72077
2024-03-15 17.21 17.84 17.09 17.53 371730
2024-03-18 17.30 17.39 17.03 17.22 55371
2024-03-19 17.37 17.44 17.12 17.24 247994
2024-03-20 17.09 17.44 16.95 17.38 110505
2024-03-21 17.33 17.37 17.05 17.23 80271
2024-03-22 17.09 17.22 17.02 17.06 22843
2024-03-25 17.78 18.20 17.77 18.12 89301
2024-03-26 19.63 19.70 18.96 18.99 397895
2024-03-27 19.25 19.34 18.77 18.92 128587
2024-03-28 19.00 19.08 18.11 18.14 60296
2024-04-01 18.43 19.02 18.43 19.00 59325
2024-04-02 18.92 19.07 18.57 18.61 80228
2024-04-03 18.85 19.13 18.75 18.90 80795
2024-04-04 19.15 19.48 18.88 18.94 395994
2024-04-05 18.90 19.08 18.69 18.70 140124
2024-04-08 19.20 19.29 18.55 18.70 126887
2024-04-09 19.24 19.39 18.83 19.00 88449
2024-04-10 18.77 18.88 18.61 18.77 56334
2024-04-11 19.03 19.03 18.43 18.65 60143
2024-04-12 18.77 18.85 18.54 18.77 58371
2024-04-15 18.67 18.72 17.92 18.02 51919
2024-04-16 18.48 18.48 18.21 18.27 75957
2024-04-17 18.31 18.37 17.76 17.83 46389
2024-04-18 18.08 18.19 17.52 17.73 76523
2024-04-19 17.77 17.85 17.65 17.85 39370
2024-04-22 17.74 17.74 17.50 17.51 54355
2024-04-23 17.85 18.03 17.83 17.98 38665
2024-04-24 18.54 18.60 18.28 18.45 168869
2024-04-25 18.69 18.70 18.46 18.53 104123
2024-04-26 18.93 18.95 18.48 18.70 141408
2024-04-29 18.93 18.93 18.61 18.70 142391
2024-04-30 18.80 19.03 18.54 18.61 191124
2024-05-01 18.45 18.45 17.84 18.08 161127
2024-05-02 18.70 18.75 18.37 18.70 209615
2024-05-03 19.44 19.45 18.99 19.34 370915
2024-05-06 19.55 19.80 19.10 19.64 334681
2024-05-07 19.90 20.19 19.76 19.79 252150
2024-05-08 19.94 19.99 19.53 19.60 214256
2024-05-09 19.46 19.51 19.01 19.43 189989
2024-05-10 19.74 19.74 19.09 19.24 268451
2024-05-13 19.78 19.83 19.03 19.10 271523
2024-05-14 20.46 20.46 19.90 20.09 417825
2024-05-15 20.50 20.73 20.20 20.60 332269
2024-05-16 20.94 21.00 19.70 19.82 239368
2024-05-17 19.53 20.06 19.50 19.70 47097
2024-05-20 19.75 20.16 19.71 20.09 82395
2024-05-21 21.10 22.36 20.90 22.32 406071
2024-05-22 22.22 22.34 21.76 21.87 108953
2024-05-23 23.55 23.70 23.04 23.15 294858
2024-05-24 23.18 24.14 23.07 23.66 280532
2024-05-28 24.17 24.21 23.33 23.81 175988
2024-05-29 24.37 24.44 24.09 24.25 116897
2024-05-30 24.42 24.70 24.34 24.52 103852
2024-05-31 25.25 25.26 24.38 25.04 281367
2024-06-03 24.66 24.85 24.04 24.25 85623
2024-06-04 24.05 24.07 23.46 23.96 82484
2024-06-05 24.22 24.65 24.22 24.58 71451
2024-06-06 24.20 24.41 23.91 23.99 66748
2024-06-07 23.71 23.86 23.36 23.51 28436
2024-06-10 23.02 23.50 22.99 23.30 145975
2024-06-11 23.15 23.43 22.99 23.40 31165
2024-06-12 23.91 24.13 23.72 23.85 22561
2024-06-13 23.74 23.76 23.33 23.55 25687
2024-06-14 23.45 23.54 23.27 23.40 26836
2024-06-17 23.36 23.89 23.15 23.83 80611
2024-06-18 23.83 24.26 23.83 24.12 43769
2024-06-20 24.07 24.07 23.75 23.85 32169
2024-06-21 24.07 24.25 23.85 24.01 64745
2024-06-24 25.66 25.71 25.09 25.59 327312
2024-06-25 25.64 26.00 25.62 25.84 80753
2024-06-26 25.43 25.59 25.15 25.27 93207
2024-06-27 25.00 25.05 24.85 24.94 22923
2024-06-28 25.03 25.18 24.96 25.03 19619
2024-07-01 25.55 25.67 24.95 25.19 84536
2024-07-02 25.26 25.71 25.20 25.66 59527
2024-07-03 25.60 25.84 25.47 25.54 38677
2024-07-05 25.75 25.90 25.67 25.90 26714
2024-07-08 25.79 25.90 25.63 25.66 36065
2024-07-09 25.64 25.76 25.49 25.61 52843
2024-07-10 25.32 25.35 24.99 25.20 32934
2024-07-11 25.22 25.51 25.10 25.49 29921
2024-07-12 25.32 25.64 25.25 25.59 24931
2024-07-15 25.48 25.56 25.23 25.23 19126
2024-07-16 25.27 25.76 25.20 25.65 28409
2024-07-17 25.47 25.50 24.65 24.68 38314
2024-07-18 24.83 25.01 24.63 24.79 31637
2024-07-19 24.67 24.67 24.30 24.46 18251
2024-07-22 24.58 25.15 24.58 25.15 25719
2024-07-23 25.16 25.38 25.01 25.28 28952
2024-07-24 25.54 25.86 25.47 25.60 38556
2024-07-25 25.28 25.80 25.24 25.61 29460
2024-07-26 25.72 25.89 25.66 25.81 16051
2024-07-29 25.80 25.94 25.52 25.67 12327
2024-07-30 25.39 25.73 25.22 25.63 40519
2024-07-31 26.00 26.14 25.85 26.04 61536
2024-08-01 25.98 26.13 25.69 25.92 50515
2024-08-02 24.30 24.58 24.10 24.41 37187
2024-08-05 23.50 24.29 23.22 24.01 56089
2024-08-06 23.85 24.62 23.85 24.55 34196
2024-08-07 25.06 25.19 24.60 24.78 24182
2024-08-08 24.82 25.17 24.77 25.17 15355
2024-08-09 25.05 25.39 25.05 25.38 23074
2024-08-12 25.38 25.41 25.25 25.41 36900
2024-08-13 25.50 25.83 25.47 25.76 23109
2024-08-14 25.76 25.77 25.44 25.55 15617
2024-08-15 25.66 25.81 25.65 25.77 17635
2024-08-16 25.99 26.15 25.67 26.15 77011
2024-08-19 26.45 27.05 26.45 27.05 63313
2024-08-20 27.24 27.31 26.98 27.11 37954
2024-08-21 27.12 27.15 26.86 27.10 25438
2024-08-22 27.14 27.25 27.05 27.23 34494
2024-08-23 26.65 27.32 26.65 27.27 27769
2024-08-26 26.83 26.83 26.44 26.44 60353
2024-08-27 25.57 26.60 25.57 26.24 50302
2024-08-28 26.21 26.45 26.19 26.44 91529
2024-08-29 26.46 26.54 26.25 26.39 34285
2024-08-30 26.32 26.69 26.30 26.69 31958
2024-09-03 26.17 26.17 25.60 25.65 36612
2024-09-04 25.42 25.45 25.15 25.30 38289
2024-09-05 25.15 25.35 25.11 25.17 35220
2024-09-06 25.13 25.38 24.48 24.48 12439
2024-09-09 24.60 24.74 24.54 24.58 22794
2024-09-10 24.98 25.17 24.73 24.92 20098
2024-09-11 24.92 25.44 24.90 25.39 14447
2024-09-12 25.83 26.43 25.83 26.41 21339
2024-09-13 26.54 26.66 26.54 26.60 3779
2024-09-16 26.21 26.47 26.11 26.40 19351
2024-09-17 26.40 26.61 26.28 26.60 15972
2024-09-18 27.16 27.22 26.83 26.84 28534
2024-09-19 27.25 27.25 26.78 26.91 14911
2024-09-20 26.79 27.08 26.70 26.86 32608
2024-09-23 26.89 27.02 26.83 26.90 15094
2024-09-24 27.22 27.37 27.04 27.13 41447
2024-09-25 27.89 27.95 27.45 27.57 45975
2024-09-26 27.53 27.68 27.33 27.60 36109
2024-09-27 27.50 27.63 27.47 27.48 11445
2024-09-30 28.03 28.19 27.80 28.18 35070
2024-10-01 28.10 28.75 28.03 28.33 61374
2024-10-02 28.23 28.23 27.90 27.99 20767
2024-10-03 28.10 28.16 27.97 28.00 34496
2024-10-04 28.12 28.24 28.01 28.18 42825
2024-10-07 28.16 28.38 28.05 28.18 35207
2024-10-08 28.19 28.34 28.05 28.08 30364
2024-10-09 27.85 28.02 27.73 27.96 12267
2024-10-10 28.03 28.14 27.96 28.01 24042
2024-10-11 28.27 28.51 28.17 28.18 102053
2024-10-14 28.56 28.65 28.24 28.27 46826
2024-10-15 28.00 28.00 27.39 27.42 35294
2024-10-16 27.07 27.09 26.62 26.80 46014
2024-10-17 26.96 27.20 26.91 27.17 36703
2024-10-18 27.08 27.40 27.06 27.18 20354
2024-10-21 27.46 27.86 27.35 27.45 43518
2024-10-22 27.55 27.59 27.26 27.32 40110
2024-10-23 26.98 27.03 26.75 26.75 31509
2024-10-24 27.09 27.28 26.82 27.27 65546
2024-10-25 27.50 27.52 26.89 27.15 50166
2024-10-28 26.71 26.83 26.45 26.45 25373
2024-10-29 26.68 27.08 26.67 26.91 19628
2024-10-30 26.89 27.15 26.68 26.87 29748
2024-10-31 26.72 27.03 26.66 26.89 26764
2024-11-01 26.94 27.07 26.52 26.63 20279
2024-11-04 26.91 27.05 26.57 26.74 27789
2024-11-05 27.00 27.33 26.72 27.33 17558
2024-11-06 25.09 25.14 24.80 24.92 114087
2024-11-07 25.64 25.95 25.37 25.41 40479
2024-11-08 25.40 25.43 25.00 25.02 27205
2024-11-11 25.33 25.34 24.91 25.07 45983
2024-11-12 24.82 24.84 24.39 24.40 32130
2024-11-13 24.34 24.34 24.12 24.12 16375
2024-11-14 24.00 24.15 23.77 23.85 39613
2024-11-15 24.09 24.14 23.93 24.13 19980
2024-11-18 23.71 23.83 23.48 23.63 25520
2024-11-19 23.26 23.87 23.26 23.63 29655
2024-11-20 23.61 23.76 23.47 23.76 11814
2024-11-21 24.00 24.07 23.81 23.89 42283
2024-11-22 24.00 24.08 23.69 23.88 55663
2024-11-25 24.15 24.27 23.94 23.96 97787
2024-11-26 24.24 24.27 23.54 23.69 47455
2024-11-27 24.25 24.43 23.88 24.00 140369
2024-11-29 24.30 24.59 24.29 24.43 89409
2024-12-02 24.55 24.55 24.30 24.30 38282
2024-12-03 24.75 24.86 24.55 24.69 108426
2024-12-04 24.75 25.07 24.72 24.80 129164
2024-12-05 24.80 25.00 24.34 24.45 153369
2024-12-06 24.03 24.34 24.00 24.16 41978
2024-12-09 23.95 24.17 23.78 23.78 58155
2024-12-10 24.00 24.03 23.76 23.76 39575
2024-12-11 23.91 23.91 23.57 23.73 45068
2024-12-12 23.29 23.45 23.07 23.08 22501
2024-12-13 23.12 23.18 22.92 23.08 25781
2024-12-16 22.98 22.99 22.69 22.75 16015
2024-12-17 22.68 22.68 22.46 22.58 40966
2024-12-18 22.84 22.89 22.15 22.17 33277
2024-12-19 22.44 22.44 21.59 21.75 87429
2024-12-20 21.97 22.55 21.95 22.41 76098
2024-12-23 22.35 22.65 22.29 22.55 33739
2024-12-24 22.70 22.73 22.35 22.53 11752
2024-12-26 22.55 22.55 22.32 22.45 17605
2024-12-27 22.70 22.70 22.33 22.46 26942
2024-12-30 22.38 22.69 22.33 22.60 11975
2024-12-31 22.51 22.57 22.32 22.33 4933
2025-01-02 22.90 23.09 22.66 22.95 15983
2025-01-03 23.02 23.08 22.96 22.99 64027
2025-01-06 22.95 23.00 22.69 22.69 27265
2025-01-07 23.00 23.05 22.66 22.74 18620
2025-01-08 22.61 22.61 22.21 22.46 21565
2025-01-10 22.04 22.05 21.43 21.63 24660
2025-01-13 21.00 21.05 20.65 20.92 34057
2025-01-14 20.29 20.55 20.00 20.44 37241
2025-01-15 21.11 21.25 21.00 21.19 20848
2025-01-16 20.82 20.96 20.67 20.86 15078
2025-01-17 20.11 20.78 20.10 20.78 47934
2025-01-21 20.25 20.67 20.12 20.57 50749
2025-01-22 20.21 20.49 20.19 20.25 21845
2025-01-23 20.49 20.56 20.36 20.51 18446
2025-01-24 20.31 20.44 20.18 20.43 18279
2025-01-27 19.88 20.21 19.83 19.83 23005
2025-01-28 20.13 20.44 20.13 20.36 13672
2025-01-29 20.49 20.80 20.49 20.66 13875
2025-01-30 21.17 21.34 20.94 20.96 19733
2025-01-31 21.29 21.29 20.70 20.91 38189
2025-02-03 20.92 21.00 20.75 20.81 77027
2025-02-04 21.13 21.25 21.02 21.20 33642
2025-02-05 21.35 21.45 21.19 21.26 19296
2025-02-06 21.21 21.36 20.92 21.12 16287
2025-02-07 21.62 21.74 21.26 21.70 41618
2025-02-10 21.33 21.33 20.72 20.78 29359
2025-02-11 20.00 20.03 19.33 19.53 22187
2025-02-12 19.50 19.64 19.31 19.33 11003
2025-02-13 19.28 19.41 19.12 19.19 9230
2025-02-14 19.27 19.39 19.06 19.20 11059
2025-02-18 19.21 19.32 19.08 19.23 9593
2025-02-19 19.10 19.11 18.89 19.03 17033
2025-02-20 18.93 19.01 18.50 18.89 53223
2025-02-21 18.77 18.78 18.55 18.59 12460
2025-02-24 18.60 18.71 18.53 18.60 20153
2025-02-25 18.51 18.52 18.08 18.45 24548
2025-02-26 18.07 18.19 17.99 18.08 15275
2025-02-27 17.87 17.93 17.40 17.44 32299
2025-02-28 18.30 19.01 18.27 18.89 69897
2025-03-03 18.96 19.08 18.49 18.55 40240
2025-03-04 18.14 18.19 17.63 17.81 68944
2025-03-05 18.69 18.80 17.71 17.95 530997
2025-03-06 18.52 18.57 18.25 18.53 72800
2025-03-07 18.68 19.00 18.29 18.45 176138
2025-03-10 18.76 18.77 18.18 18.31 221765
2025-03-11 18.44 18.82 18.33 18.74 985183
2025-03-12 19.02 19.29 18.99 19.25 47896
2025-03-13 19.43 19.54 19.07 19.18 48297
2025-03-14 19.20 19.25 19.02 19.21 41772
2025-03-17 19.44 19.83 19.44 19.77 40388
2025-03-18 20.21 20.22 19.81 19.99 72797
2025-03-19 20.17 20.43 20.06 20.42 45953
2025-03-20 20.20 20.34 20.03 20.23 57869
2025-03-21 20.49 21.00 20.42 20.99 93415
2025-03-24 21.02 21.02 20.70 20.75 36692
2025-03-25 21.91 22.17 20.52 20.92 113984
2025-03-26 20.57 20.57 20.21 20.29 40490
2025-03-27 20.15 20.69 19.98 20.63 60555
2025-03-28 20.70 20.70 20.45 20.45 34559

Explore More About CDLR

Coins representing dividend payouts and trends

CDLR Dividend History

Discover Cadeler A/S American's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CDLR Stock Split History

Discover Cadeler A/S American's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CDLR Historical Prices

Explore Cadeler A/S American's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.