Comparing Back to the side-by-side chart ↗
Cadeler A/S (CDLR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.68 | 22.27 | 21.42 | 21.73 | +1.73% | 65,100 |
| 2026-10-15 | 21.41 | 21.47 | 20.83 | 21.36 | +0.28% | 153,100 |
| 2026-10-14 | 22.34 | 22.39 | 21.25 | 21.30 | -2.07% | 129,400 |
| 2026-10-13 | 21.52 | 22.13 | 21.23 | 21.75 | -0.23% | 218,600 |
| 2026-10-12 | 21.91 | 22.05 | 21.79 | 21.80 | +0.00% | 38,200 |
| 2026-10-09 | 21.87 | 21.96 | 21.72 | 21.80 | +1.35% | 101,900 |
| 2026-10-08 | 21.39 | 21.56 | 21.27 | 21.51 | -1.19% | 49,100 |
| 2026-10-07 | 22.03 | 22.16 | 21.60 | 21.77 | -1.23% | 57,000 |
| 2026-10-06 | 22.03 | 22.14 | 21.89 | 22.04 | +0.64% | 51,600 |
| 2026-10-05 | 22.11 | 22.12 | 21.79 | 21.90 | -1.26% | 58,400 |
| 2026-10-02 | 21.93 | 22.22 | 21.87 | 22.18 | +3.55% | 43,500 |
| 2026-10-01 | 21.53 | 21.68 | 21.25 | 21.42 | -2.15% | 86,800 |
| 2026-09-30 | 22.06 | 22.06 | 21.74 | 21.89 | -3.10% | 139,100 |
| 2026-09-29 | 22.37 | 22.59 | 22.24 | 22.59 | -1.35% | 184,223 |
| 2026-09-28 | 23.18 | 23.22 | 22.84 | 22.90 | -2.59% | 58,090 |
| 2026-09-25 | 23.42 | 23.62 | 23.21 | 23.51 | +0.26% | 88,800 |
| 2026-09-24 | 23.99 | 23.99 | 23.20 | 23.45 | -4.60% | 113,500 |
| 2026-09-23 | 24.89 | 25.00 | 24.55 | 24.58 | -3.68% | 42,100 |
| 2026-09-22 | 25.20 | 25.73 | 25.20 | 25.52 | -1.73% | 41,000 |
| 2026-09-21 | 26.06 | 26.06 | 25.80 | 25.97 | +1.84% | 19,900 |
| 2026-09-18 | 25.26 | 25.60 | 25.24 | 25.50 | +0.71% | 99,004 |
| 2026-09-17 | 25.34 | 25.50 | 25.26 | 25.32 | +0.76% | 34,000 |
| 2026-09-16 | 25.28 | 25.52 | 24.93 | 25.13 | +1.95% | 50,000 |
| 2026-09-15 | 24.69 | 24.78 | 24.57 | 24.65 | -2.03% | 33,321 |
| 2026-09-14 | 25.11 | 25.45 | 25.06 | 25.16 | -2.63% | 53,095 |
| 2026-09-11 | 25.51 | 25.89 | 25.51 | 25.84 | +1.37% | 41,900 |
| 2026-09-10 | 26.07 | 26.07 | 25.25 | 25.49 | -1.16% | 67,300 |
| 2026-09-09 | 25.98 | 26.03 | 25.75 | 25.79 | +2.02% | 86,600 |
| 2026-09-08 | 25.37 | 25.63 | 25.28 | 25.28 | +1.40% | 83,300 |
| 2026-09-04 | 24.68 | 25.01 | 24.68 | 24.93 | -1.42% | 39,400 |
| 2026-09-03 | 25.10 | 25.30 | 24.74 | 25.29 | +1.69% | 60,300 |
| 2026-09-02 | 25.25 | 25.25 | 24.82 | 24.87 | -1.31% | 57,800 |
| 2026-09-01 | 25.46 | 25.53 | 25.20 | 25.20 | +1.04% | 76,800 |
| 2026-08-31 | 24.74 | 25.03 | 24.64 | 24.94 | -0.44% | 71,700 |
| 2026-08-28 | 25.58 | 25.61 | 25.04 | 25.05 | -2.11% | 92,800 |
| 2026-08-27 | 25.43 | 25.74 | 25.36 | 25.59 | +1.55% | 61,231 |
| 2026-08-26 | 25.60 | 25.69 | 25.06 | 25.20 | -3.23% | 109,300 |
| 2026-08-25 | 26.00 | 26.20 | 25.49 | 26.04 | +8.64% | 136,700 |
| 2026-08-24 | 24.55 | 24.55 | 23.97 | 23.97 | +0.21% | 102,700 |
| 2026-08-21 | 24.38 | 24.53 | 23.92 | 23.92 | -0.71% | 72,900 |
| 2026-08-20 | 23.97 | 24.15 | 23.79 | 24.09 | +1.86% | 89,200 |
| 2026-08-19 | 23.70 | 23.72 | 23.48 | 23.65 | +1.42% | 59,800 |
| 2026-08-18 | 23.38 | 23.54 | 23.24 | 23.32 | -0.26% | 51,500 |
| 2026-08-17 | 23.26 | 23.41 | 23.22 | 23.38 | +1.48% | 29,400 |
| 2026-08-14 | 22.76 | 23.04 | 22.76 | 23.04 | +1.95% | 29,500 |
| 2026-08-13 | 22.74 | 22.88 | 22.57 | 22.60 | +1.76% | 65,800 |
| 2026-08-12 | 22.77 | 22.77 | 22.16 | 22.21 | -4.31% | 86,100 |
| 2026-08-11 | 23.54 | 23.61 | 23.21 | 23.21 | -2.52% | 66,900 |
| 2026-08-10 | 23.82 | 24.02 | 23.71 | 23.81 | +0.72% | 36,800 |
| 2026-08-07 | 23.83 | 23.84 | 23.52 | 23.64 | +2.69% | 42,800 |
| 2026-08-06 | 22.93 | 23.24 | 22.85 | 23.02 | +1.28% | 46,539 |
| 2026-08-05 | 22.87 | 22.87 | 22.73 | 22.73 | +0.13% | 22,500 |
| 2026-08-04 | 22.76 | 22.84 | 22.56 | 22.70 | +0.89% | 38,800 |
| 2026-08-03 | 22.18 | 22.53 | 22.13 | 22.50 | -0.92% | 35,900 |
| 2026-07-31 | 22.64 | 22.77 | 22.30 | 22.71 | +0.18% | 61,100 |
| 2026-07-30 | 22.38 | 22.73 | 22.35 | 22.67 | +7.09% | 70,200 |
| 2026-07-29 | 21.58 | 21.64 | 21.13 | 21.17 | -1.90% | 124,200 |
| 2026-07-28 | 21.85 | 21.85 | 21.48 | 21.58 | -3.45% | 85,500 |
| 2026-07-27 | 22.61 | 22.61 | 22.14 | 22.35 | -1.24% | 82,500 |
| 2026-07-24 | 23.05 | 23.05 | 22.60 | 22.63 | -1.01% | 46,700 |
| 2026-07-23 | 22.62 | 23.13 | 22.62 | 22.86 | -1.21% | 82,100 |
| 2026-07-22 | 22.90 | 23.21 | 22.89 | 23.14 | +0.52% | 62,358 |
| 2026-07-21 | 23.21 | 23.25 | 23.01 | 23.02 | +0.57% | 67,455 |
| 2026-07-20 | 23.19 | 23.32 | 22.81 | 22.89 | -1.38% | 60,384 |
| 2026-07-17 | 23.14 | 23.59 | 23.00 | 23.21 | -0.85% | 136,100 |
| 2026-07-16 | 23.40 | 23.66 | 23.18 | 23.41 | -1.60% | 133,700 |
| 2026-07-15 | 23.72 | 23.92 | 23.50 | 23.79 | +2.50% | 157,400 |
| 2026-07-14 | 23.14 | 23.48 | 23.14 | 23.21 | +3.25% | 91,600 |
| 2026-07-13 | 22.66 | 22.77 | 22.46 | 22.48 | +0.22% | 63,900 |
| 2026-07-10 | 22.32 | 22.52 | 22.17 | 22.43 | +0.09% | 74,200 |
| 2026-07-09 | 22.65 | 22.65 | 22.36 | 22.41 | +0.36% | 77,900 |
| 2026-07-08 | 22.08 | 22.36 | 21.96 | 22.33 | +0.36% | 116,400 |
| 2026-07-07 | 22.74 | 22.82 | 22.22 | 22.25 | -5.88% | 126,200 |
| 2026-07-06 | 23.50 | 23.65 | 23.36 | 23.64 | +6.63% | 144,900 |
| 2026-07-02 | 22.01 | 22.48 | 21.93 | 22.17 | +4.92% | 204,500 |
| 2026-07-01 | 21.56 | 21.63 | 21.13 | 21.13 | -3.56% | 135,500 |
| 2026-06-30 | 22.02 | 22.04 | 21.75 | 21.91 | +1.67% | 88,600 |
| 2026-06-29 | 21.86 | 21.96 | 21.41 | 21.55 | +2.08% | 197,500 |
| 2026-06-26 | 21.44 | 21.57 | 20.50 | 21.11 | -3.12% | 189,200 |
| 2026-06-25 | 22.10 | 22.10 | 21.72 | 21.79 | +0.09% | 53,100 |
| 2026-06-24 | 21.76 | 22.16 | 21.71 | 21.77 | -1.00% | 87,600 |
| 2026-06-23 | 21.99 | 22.22 | 21.96 | 21.99 | -3.55% | 76,000 |
| 2026-06-22 | 22.18 | 22.97 | 22.18 | 22.80 | +5.17% | 88,300 |
| 2026-06-18 | 22.04 | 22.10 | 21.38 | 21.68 | -1.59% | 107,100 |
| 2026-06-17 | 22.20 | 22.52 | 22.00 | 22.03 | -1.12% | 75,100 |
| 2026-06-16 | 22.46 | 22.51 | 22.20 | 22.28 | -2.02% | 55,725 |
| 2026-06-15 | 22.77 | 22.84 | 22.64 | 22.74 | +0.22% | 78,090 |
| 2026-06-12 | 22.47 | 22.73 | 22.40 | 22.69 | +0.98% | 74,000 |
| 2026-06-11 | 22.02 | 22.51 | 21.90 | 22.47 | +1.54% | 64,000 |
| 2026-06-10 | 22.26 | 22.64 | 22.07 | 22.13 | -3.32% | 105,100 |
| 2026-06-09 | 23.42 | 23.44 | 22.38 | 22.89 | -2.18% | 131,900 |
| 2026-06-08 | 23.73 | 23.77 | 23.29 | 23.40 | -1.68% | 60,300 |
| 2026-06-05 | 24.46 | 24.47 | 23.77 | 23.80 | -3.72% | 62,200 |
| 2026-06-04 | 24.60 | 24.73 | 24.42 | 24.72 | +0.32% | 52,800 |
| 2026-06-03 | 24.77 | 24.86 | 24.61 | 24.64 | -1.52% | 51,400 |
| 2026-06-02 | 25.04 | 25.17 | 24.72 | 25.02 | -2.91% | 99,100 |
| 2026-06-01 | 25.40 | 25.81 | 25.31 | 25.77 | -0.12% | 65,000 |
| 2026-05-29 | 25.58 | 25.95 | 25.22 | 25.80 | +0.58% | 119,500 |
| 2026-05-28 | 26.03 | 26.04 | 25.62 | 25.65 | -2.29% | 72,000 |
| 2026-05-27 | 26.63 | 26.86 | 26.14 | 26.25 | -4.27% | 117,200 |
| 2026-05-26 | 27.35 | 27.70 | 27.19 | 27.42 | +2.66% | 76,400 |
| 2026-05-22 | 26.71 | 26.91 | 26.39 | 26.71 | +0.79% | 79,400 |
| 2026-05-21 | 27.03 | 27.25 | 26.45 | 26.50 | -2.36% | 158,100 |
| 2026-05-20 | 26.73 | 27.51 | 26.60 | 27.14 | +3.31% | 171,800 |
| 2026-05-19 | 27.65 | 27.65 | 25.60 | 26.27 | -7.95% | 275,600 |
| 2026-05-18 | 29.56 | 29.62 | 28.54 | 28.54 | -1.04% | 122,900 |
| 2026-05-15 | 29.04 | 29.17 | 28.61 | 28.84 | -1.87% | 133,200 |
| 2026-05-14 | 29.32 | 29.52 | 29.09 | 29.39 | -0.41% | 38,300 |
| 2026-05-13 | 29.38 | 29.72 | 29.12 | 29.51 | +2.57% | 51,000 |
| 2026-05-12 | 29.27 | 29.27 | 28.59 | 28.77 | -2.24% | 43,600 |
| 2026-05-11 | 29.27 | 30.01 | 29.27 | 29.43 | -0.47% | 59,000 |
| 2026-05-08 | 29.13 | 29.77 | 29.13 | 29.57 | +2.64% | 73,400 |
| 2026-05-07 | 29.18 | 29.18 | 28.64 | 28.81 | -0.48% | 55,600 |
| 2026-05-06 | 29.00 | 29.14 | 28.73 | 28.95 | +0.00% | 46,900 |
| 2026-05-05 | 28.69 | 29.07 | 28.46 | 28.95 | +2.92% | 51,586 |
| 2026-05-04 | 27.91 | 28.57 | 27.91 | 28.13 | -0.39% | 61,534 |
| 2026-05-01 | 27.96 | 28.25 | 27.39 | 28.24 | +2.02% | 59,400 |
| 2026-04-30 | 27.55 | 27.84 | 27.34 | 27.68 | +0.58% | 66,700 |
| 2026-04-29 | 27.50 | 28.06 | 27.31 | 27.52 | +5.12% | 131,300 |
| 2026-04-28 | 26.17 | 26.29 | 25.88 | 26.18 | -0.61% | 71,257 |
| 2026-04-27 | 26.62 | 26.63 | 26.14 | 26.34 | -0.15% | 60,230 |
| 2026-04-24 | 26.20 | 26.54 | 25.79 | 26.38 | +2.49% | 61,600 |
| 2026-04-23 | 25.84 | 26.04 | 25.53 | 25.74 | -0.23% | 59,000 |
| 2026-04-22 | 26.28 | 26.28 | 25.77 | 25.80 | +0.82% | 96,900 |
| 2026-04-21 | 26.12 | 26.21 | 25.56 | 25.59 | +0.79% | 83,600 |
| 2026-04-20 | 25.42 | 25.49 | 25.22 | 25.39 | +1.20% | 42,600 |
| 2026-04-17 | 25.24 | 25.34 | 24.92 | 25.09 | -0.79% | 63,200 |
| 2026-04-16 | 25.86 | 25.90 | 25.29 | 25.29 | -3.66% | 64,000 |
| 2026-04-15 | 26.31 | 26.55 | 26.16 | 26.25 | -1.24% | 115,700 |
| 2026-04-14 | 26.68 | 27.01 | 26.56 | 26.58 | +1.96% | 68,000 |
| 2026-04-13 | 25.76 | 26.17 | 25.70 | 26.07 | +1.01% | 47,900 |
| 2026-04-10 | 26.09 | 26.21 | 25.71 | 25.81 | -0.65% | 76,400 |
| 2026-04-09 | 25.81 | 26.09 | 25.62 | 25.98 | +4.17% | 78,000 |
| 2026-04-08 | 24.83 | 25.36 | 24.69 | 24.94 | +4.13% | 81,000 |
| 2026-04-07 | 24.05 | 24.19 | 23.77 | 23.95 | -0.66% | 86,000 |
| 2026-04-06 | 23.68 | 24.35 | 23.68 | 24.11 | +0.71% | 66,700 |
| 2026-04-02 | 23.67 | 24.19 | 23.27 | 23.94 | -0.91% | 96,000 |
| 2026-04-01 | 23.47 | 24.42 | 22.86 | 24.16 | +2.68% | 90,900 |
| 2026-03-31 | 22.75 | 23.64 | 22.75 | 23.53 | +7.25% | 129,834 |
| 2026-03-30 | 22.04 | 22.15 | 21.71 | 21.94 | -0.81% | 273,739 |
| 2026-03-27 | 21.99 | 22.19 | 21.72 | 22.12 | -1.65% | 174,600 |
| 2026-03-26 | 23.02 | 23.16 | 22.44 | 22.49 | -6.91% | 153,300 |
| 2026-03-25 | 24.34 | 24.41 | 24.10 | 24.16 | +4.54% | 34,200 |
| 2026-03-24 | 22.47 | 23.34 | 22.35 | 23.11 | +1.54% | 113,300 |
| 2026-03-23 | 22.66 | 22.93 | 22.54 | 22.76 | -1.51% | 99,300 |
| 2026-03-20 | 24.08 | 24.19 | 23.10 | 23.11 | -3.26% | 169,600 |
| 2026-03-19 | 23.72 | 24.13 | 23.46 | 23.89 | +0.42% | 83,600 |
| 2026-03-18 | 24.08 | 24.31 | 23.78 | 23.79 | -1.00% | 47,100 |
| 2026-03-17 | 24.16 | 24.47 | 23.93 | 24.03 | +0.88% | 52,200 |
| 2026-03-16 | 24.20 | 24.25 | 23.45 | 23.82 | -3.80% | 119,600 |
| 2026-03-13 | 25.43 | 25.56 | 24.62 | 24.76 | +3.30% | 104,300 |
| 2026-03-12 | 24.60 | 24.69 | 23.90 | 23.97 | -3.23% | 97,800 |
| 2026-03-11 | 24.71 | 25.06 | 24.51 | 24.77 | +0.08% | 47,600 |
| 2026-03-10 | 24.81 | 25.19 | 24.66 | 24.75 | +0.73% | 69,445 |
| 2026-03-09 | 23.80 | 24.61 | 23.73 | 24.57 | +1.57% | 105,138 |
| 2026-03-06 | 23.88 | 24.31 | 23.74 | 24.19 | -0.04% | 90,500 |
| 2026-03-05 | 24.45 | 24.62 | 23.95 | 24.20 | -1.79% | 74,500 |
| 2026-03-04 | 24.77 | 24.88 | 24.51 | 24.64 | -0.88% | 102,500 |
| 2026-03-03 | 24.80 | 24.97 | 24.18 | 24.86 | -5.51% | 103,800 |
| 2026-03-02 | 25.49 | 26.41 | 25.49 | 26.31 | +3.10% | 106,500 |
| 2026-02-27 | 26.00 | 26.12 | 25.41 | 25.52 | -2.71% | 126,100 |
| 2026-02-26 | 26.32 | 26.42 | 25.84 | 26.23 | +0.54% | 123,100 |
| 2026-02-25 | 26.53 | 26.53 | 26.05 | 26.09 | +0.19% | 98,400 |
| 2026-02-24 | 25.72 | 26.26 | 25.59 | 26.04 | +1.80% | 118,594 |
| 2026-02-23 | 26.60 | 26.67 | 25.44 | 25.58 | -3.98% | 141,852 |
| 2026-02-20 | 26.35 | 26.72 | 26.29 | 26.64 | +0.99% | 67,600 |
| 2026-02-19 | 26.19 | 26.41 | 26.01 | 26.38 | -0.19% | 45,400 |
| 2026-02-18 | 26.39 | 26.79 | 26.33 | 26.43 | +0.76% | 56,600 |
| 2026-02-17 | 26.18 | 26.27 | 25.74 | 26.23 | +1.27% | 70,800 |
| 2026-02-13 | 25.82 | 26.10 | 25.58 | 25.90 | +0.82% | 71,400 |
| 2026-02-12 | 26.23 | 26.35 | 25.66 | 25.69 | -0.54% | 122,400 |
| 2026-02-11 | 25.95 | 26.21 | 25.66 | 25.83 | +1.02% | 116,200 |
| 2026-02-10 | 25.81 | 25.88 | 25.57 | 25.57 | -0.35% | 87,000 |
| 2026-02-09 | 24.95 | 25.66 | 24.94 | 25.66 | +5.03% | 152,700 |
| 2026-02-06 | 23.65 | 24.50 | 23.60 | 24.43 | +5.76% | 135,600 |
| 2026-02-05 | 23.14 | 23.56 | 23.02 | 23.10 | -1.74% | 142,400 |
| 2026-02-04 | 23.85 | 24.23 | 23.31 | 23.51 | -1.38% | 187,500 |
| 2026-02-03 | 23.87 | 24.17 | 23.58 | 23.84 | +0.89% | 132,500 |
| 2026-02-02 | 23.52 | 23.79 | 23.39 | 23.63 | -1.13% | 117,300 |
| 2026-01-30 | 23.88 | 24.30 | 23.85 | 23.90 | -2.92% | 188,700 |
| 2026-01-29 | 25.12 | 25.12 | 24.15 | 24.62 | -1.95% | 134,500 |
| 2026-01-28 | 24.78 | 25.21 | 24.69 | 25.11 | +2.74% | 221,800 |
| 2026-01-27 | 23.75 | 24.48 | 23.70 | 24.44 | +9.01% | 211,800 |
| 2026-01-26 | 22.00 | 23.17 | 22.00 | 22.42 | +3.46% | 231,300 |
| 2026-01-23 | 21.76 | 21.76 | 21.51 | 21.67 | -0.05% | 54,000 |
| 2026-01-22 | 21.81 | 21.89 | 21.55 | 21.68 | +0.56% | 69,300 |
| 2026-01-21 | 21.83 | 21.86 | 21.31 | 21.56 | +0.94% | 85,500 |
| 2026-01-20 | 21.20 | 21.65 | 21.20 | 21.36 | -3.22% | 139,077 |
| 2026-01-16 | 21.74 | 22.09 | 21.74 | 22.07 | +2.18% | 109,500 |
| 2026-01-15 | 21.38 | 21.70 | 21.24 | 21.60 | -1.19% | 130,200 |
| 2026-01-14 | 21.79 | 22.21 | 21.55 | 21.86 | +6.84% | 252,277 |
| 2026-01-13 | 20.31 | 20.77 | 20.29 | 20.46 | +1.34% | 195,335 |
| 2026-01-12 | 20.13 | 20.22 | 19.94 | 20.19 | -1.51% | 120,951 |
| 2026-01-09 | 20.19 | 20.51 | 20.00 | 20.50 | +0.74% | 171,100 |
| 2026-01-08 | 19.97 | 20.35 | 19.97 | 20.35 | +1.14% | 154,400 |
| 2026-01-07 | 19.82 | 20.12 | 19.77 | 20.12 | +3.29% | 95,100 |
| 2026-01-06 | 19.38 | 19.62 | 19.21 | 19.48 | +2.80% | 163,600 |
| 2026-01-05 | 18.96 | 19.09 | 18.80 | 18.95 | -0.52% | 101,500 |
| 2026-01-02 | 18.96 | 19.23 | 18.94 | 19.05 | +2.47% | 71,000 |
| 2025-12-31 | 18.98 | 19.06 | 18.55 | 18.59 | -1.01% | 80,700 |
| 2025-12-30 | 19.15 | 19.20 | 18.77 | 18.78 | -2.80% | 204,900 |
| 2025-12-29 | 19.07 | 19.37 | 19.05 | 19.32 | +0.31% | 83,000 |
| 2025-12-26 | 19.18 | 19.30 | 19.14 | 19.26 | +0.05% | 58,400 |
| 2025-12-24 | 19.11 | 19.34 | 19.01 | 19.25 | +1.00% | 38,900 |
| 2025-12-23 | 18.91 | 19.11 | 18.84 | 19.06 | +2.69% | 96,600 |
| 2025-12-22 | 17.78 | 18.57 | 17.78 | 18.56 | +0.16% | 135,900 |
| 2025-12-19 | 18.33 | 18.61 | 18.21 | 18.53 | +3.12% | 141,100 |
| 2025-12-18 | 18.02 | 18.16 | 17.90 | 17.97 | +0.62% | 88,600 |
| 2025-12-17 | 18.22 | 18.32 | 17.85 | 17.86 | -3.41% | 112,600 |
| 2025-12-16 | 18.19 | 18.64 | 18.19 | 18.49 | +1.54% | 122,500 |
| 2025-12-15 | 18.33 | 18.41 | 18.05 | 18.21 | +1.17% | 195,600 |
| 2025-12-12 | 18.02 | 18.19 | 17.95 | 18.00 | +0.73% | 140,300 |
| 2025-12-11 | 17.77 | 18.01 | 17.66 | 17.87 | +1.42% | 124,700 |
| 2025-12-10 | 17.88 | 17.88 | 17.40 | 17.62 | -1.56% | 347,800 |
| 2025-12-09 | 18.10 | 18.31 | 17.84 | 17.90 | +0.45% | 227,202 |
| 2025-12-08 | 18.76 | 18.78 | 17.76 | 17.82 | -5.21% | 332,330 |
| 2025-12-05 | 18.51 | 19.13 | 18.38 | 18.80 | +2.34% | 187,700 |
| 2025-12-04 | 18.03 | 18.37 | 17.87 | 18.37 | +1.16% | 261,000 |
| 2025-12-03 | 17.64 | 18.18 | 17.63 | 18.16 | +4.43% | 352,100 |
| 2025-12-02 | 19.44 | 20.64 | 17.10 | 17.39 | -0.23% | 1,938,200 |
| 2025-12-01 | 17.50 | 18.34 | 17.41 | 17.43 | -0.46% | 229,400 |
| 2025-11-28 | 17.33 | 17.72 | 17.32 | 17.51 | -0.68% | 228,600 |
| 2025-11-26 | 16.99 | 18.08 | 16.92 | 17.63 | +4.88% | 519,600 |
| 2025-11-25 | 16.25 | 16.81 | 16.20 | 16.81 | +5.39% | 203,300 |
| 2025-11-24 | 15.91 | 16.08 | 15.69 | 15.95 | +0.19% | 230,600 |
| 2025-11-21 | 15.57 | 15.93 | 15.37 | 15.92 | -0.56% | 263,600 |
| 2025-11-20 | 16.93 | 16.94 | 16.01 | 16.01 | -2.91% | 112,100 |
| 2025-11-19 | 17.03 | 17.08 | 16.38 | 16.49 | -5.07% | 155,600 |
| 2025-11-18 | 17.45 | 17.46 | 17.08 | 17.37 | -3.50% | 123,100 |
| 2025-11-17 | 18.04 | 18.23 | 17.96 | 18.00 | -1.48% | 127,900 |
| 2025-11-14 | 18.48 | 18.48 | 18.19 | 18.27 | -1.83% | 189,200 |
| 2025-11-13 | 18.79 | 18.85 | 18.56 | 18.61 | -1.48% | 200,100 |
| 2025-11-12 | 19.16 | 19.20 | 18.84 | 18.89 | +0.16% | 113,600 |
| 2025-11-11 | 18.89 | 18.97 | 18.51 | 18.86 | +5.36% | 312,400 |
| 2025-11-10 | 18.24 | 18.24 | 17.89 | 17.90 | +4.80% | 218,300 |
| 2025-11-07 | 17.18 | 17.18 | 16.91 | 17.08 | +0.12% | 204,700 |
| 2025-11-06 | 17.35 | 17.35 | 17.01 | 17.06 | -2.18% | 114,200 |
| 2025-11-05 | 17.61 | 17.64 | 17.33 | 17.44 | +0.29% | 149,100 |
| 2025-11-04 | 17.86 | 17.90 | 17.37 | 17.39 | -3.01% | 169,659 |
| 2025-11-03 | 18.41 | 18.47 | 17.86 | 17.93 | -3.24% | 125,792 |
| 2025-10-31 | 18.56 | 18.64 | 18.39 | 18.53 | +0.27% | 47,100 |
| 2025-10-30 | 18.62 | 18.72 | 18.46 | 18.48 | -1.28% | 92,800 |
| 2025-10-29 | 19.16 | 19.24 | 18.65 | 18.72 | -0.69% | 119,800 |
| 2025-10-28 | 18.86 | 19.01 | 18.71 | 18.85 | +1.02% | 83,800 |
| 2025-10-27 | 19.20 | 19.25 | 18.65 | 18.66 | -1.53% | 85,800 |
| 2025-10-24 | 19.44 | 19.44 | 18.94 | 18.95 | -3.32% | 86,300 |
| 2025-10-23 | 19.29 | 19.60 | 19.29 | 19.60 | +2.08% | 50,000 |
| 2025-10-22 | 19.38 | 19.45 | 19.07 | 19.20 | +0.37% | 59,900 |
| 2025-10-21 | 18.88 | 19.21 | 18.83 | 19.13 | +1.11% | 82,200 |
| 2025-10-20 | 18.98 | 19.06 | 18.74 | 18.92 | -0.16% | 105,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+9.46%). Pire mois : Oct (-14.77%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Cadeler A/S (CDLR) ?
21.73 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CDLR ?
Plus haut à 30.01 et plus bas à 15.37 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Cadeler A/S ?
Historiquement, le mois le plus fort de CDLR a été Avr (moyenne +9.46%) et le plus faible Oct (moyenne -14.77%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.