5 DAY PERFORMANCE
+22.98%
1 MONTH PERFORMANCE
+18.24%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-14.70%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
+36.28%
Cadeler A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.51 | $19.17 (-1.74%) | $19.51 | $19.08 | 41,271 | $1.61 B |
| 03/12/2025 | $19.02 | $19.25 (1.21%) | $19.29 | $18.99 | 47,896 | $1.63 B |
| 03/11/2025 | $18.44 | $18.74 (1.63%) | $18.82 | $18.33 | 985,183 | $1.58 B |
| 03/10/2025 | $18.76 | $18.31 (-2.4%) | $18.77 | $18.18 | 221,765 | $1.55 B |
| 03/07/2025 | $18.68 | $18.45 (-1.23%) | $19.00 | $18.29 | 176,138 | $1.56 B |
| 03/06/2025 | $18.52 | $18.53 (0.05%) | $18.57 | $18.25 | 72,800 | $1.56 B |
| 03/05/2025 | $18.69 | $17.95 (-3.96%) | $18.80 | $17.71 | 531,000 | $1.52 B |
| 03/04/2025 | $18.14 | $17.81 (-1.82%) | $18.19 | $17.63 | 68,944 | $1.50 B |
| 03/03/2025 | $18.96 | $18.55 (-2.16%) | $19.08 | $18.49 | 40,240 | $1.57 B |
| 02/28/2025 | $18.30 | $18.89 (3.22%) | $19.01 | $18.27 | 69,900 | $1.60 B |
| 02/27/2025 | $17.87 | $17.44 (-2.41%) | $17.93 | $17.40 | 32,300 | $1.47 B |
| 02/26/2025 | $18.07 | $18.08 (0.06%) | $18.19 | $17.99 | 15,300 | $1.53 B |
| 02/25/2025 | $18.51 | $18.45 (-0.32%) | $18.52 | $18.08 | 24,548 | $1.56 B |
| 02/24/2025 | $18.60 | $18.60 (0%) | $18.71 | $18.53 | 20,200 | $1.57 B |
| 02/21/2025 | $18.77 | $18.59 (-0.96%) | $18.78 | $18.55 | 12,500 | $1.57 B |
| 02/20/2025 | $18.93 | $18.89 (-0.21%) | $19.01 | $18.50 | 53,223 | $1.60 B |
| 02/19/2025 | $19.10 | $19.03 (-0.37%) | $19.11 | $18.89 | 17,033 | $1.61 B |
| 02/18/2025 | $19.21 | $19.23 (0.1%) | $19.32 | $19.08 | 9,600 | $1.62 B |
| 02/14/2025 | $19.27 | $19.20 (-0.36%) | $19.39 | $19.06 | 11,100 | $1.62 B |
| 02/13/2025 | $19.28 | $19.19 (-0.47%) | $19.41 | $19.12 | 9,230 | $1.62 B |
| 02/12/2025 | $19.50 | $19.33 (-0.87%) | $19.64 | $19.31 | 11,003 | $1.63 B |
| 02/11/2025 | $20.00 | $19.53 (-2.35%) | $20.03 | $19.33 | 22,200 | $1.65 B |
| 02/10/2025 | $21.33 | $20.78 (-2.58%) | $21.33 | $20.72 | 29,400 | $1.75 B |
| 02/07/2025 | $21.62 | $21.70 (0.37%) | $21.74 | $21.26 | 41,618 | $1.83 B |
| 02/06/2025 | $21.21 | $21.12 (-0.42%) | $21.36 | $20.92 | 16,300 | $1.78 B |
| 02/05/2025 | $21.35 | $21.26 (-0.42%) | $21.45 | $21.19 | 19,300 | $1.80 B |
| 02/04/2025 | $21.13 | $21.20 (0.33%) | $21.25 | $21.02 | 33,642 | $1.79 B |
| 02/03/2025 | $20.92 | $20.81 (-0.53%) | $21.00 | $20.75 | 77,027 | $1.76 B |
| 01/31/2025 | $21.29 | $20.91 (-1.78%) | $21.29 | $20.70 | 38,200 | $1.77 B |
| 01/30/2025 | $21.17 | $20.96 (-0.99%) | $21.34 | $20.94 | 19,733 | $1.77 B |
| 01/29/2025 | $20.49 | $20.66 (0.83%) | $20.80 | $20.49 | 13,900 | $1.74 B |
| 01/28/2025 | $20.13 | $20.36 (1.14%) | $20.44 | $20.13 | 13,700 | $1.72 B |
| 01/27/2025 | $19.88 | $19.83 (-0.25%) | $20.21 | $19.83 | 23,005 | $1.67 B |
| 01/24/2025 | $20.31 | $20.43 (0.59%) | $20.44 | $20.18 | 18,300 | $1.73 B |
| 01/23/2025 | $20.49 | $20.51 (0.1%) | $20.56 | $20.36 | 18,446 | $1.73 B |
| 01/22/2025 | $20.21 | $20.25 (0.2%) | $20.49 | $20.19 | 21,845 | $1.71 B |
| 01/21/2025 | $20.25 | $20.57 (1.58%) | $20.67 | $20.12 | 50,749 | $1.74 B |
| 01/17/2025 | $20.11 | $20.78 (3.33%) | $20.78 | $20.10 | 47,934 | $1.75 B |
| 01/16/2025 | $20.82 | $20.86 (0.19%) | $20.96 | $20.67 | 15,100 | $1.76 B |
| 01/15/2025 | $21.11 | $21.19 (0.38%) | $21.25 | $21.00 | 20,848 | $1.79 B |
| 01/14/2025 | $20.29 | $20.44 (0.74%) | $20.55 | $20.00 | 37,241 | $1.73 B |
| 01/13/2025 | $21.00 | $20.92 (-0.38%) | $21.05 | $20.65 | 34,100 | $1.77 B |
| 01/10/2025 | $22.04 | $21.63 (-1.86%) | $22.05 | $21.43 | 24,700 | $1.83 B |
| 01/08/2025 | $22.61 | $22.46 (-0.66%) | $22.61 | $22.21 | 21,600 | $1.90 B |
| 01/07/2025 | $23.00 | $22.74 (-1.13%) | $23.05 | $22.66 | 18,620 | $1.92 B |
| 01/06/2025 | $22.95 | $22.69 (-1.13%) | $23.00 | $22.69 | 27,300 | $1.92 B |
| 01/03/2025 | $23.02 | $22.99 (-0.13%) | $23.08 | $22.96 | 64,027 | $1.94 B |
| 01/02/2025 | $22.90 | $22.95 (0.22%) | $23.09 | $22.66 | 16,000 | $1.94 B |
| 12/31/2024 | $22.51 | $22.33 (-0.8%) | $22.57 | $22.32 | 4,933 | $1.89 B |
| 12/30/2024 | $22.38 | $22.60 (0.98%) | $22.69 | $22.33 | 12,000 | $1.91 B |
| 12/27/2024 | $22.70 | $22.46 (-1.06%) | $22.70 | $22.33 | 26,942 | $1.90 B |
| 12/26/2024 | $22.55 | $22.45 (-0.44%) | $22.55 | $22.32 | 17,605 | $1.90 B |
| 12/24/2024 | $22.70 | $22.53 (-0.75%) | $22.73 | $22.35 | 11,800 | $1.90 B |
| 12/23/2024 | $22.35 | $22.55 (0.89%) | $22.65 | $22.29 | 33,739 | $1.90 B |
| 12/20/2024 | $21.97 | $22.41 (2%) | $22.55 | $21.95 | 76,100 | $1.89 B |
| 12/19/2024 | $22.44 | $21.75 (-3.07%) | $22.44 | $21.59 | 87,429 | $1.84 B |
| 12/18/2024 | $22.84 | $22.17 (-2.93%) | $22.89 | $22.15 | 33,300 | $7.49 B |
| 12/17/2024 | $22.68 | $22.58 (-0.44%) | $22.68 | $22.46 | 41,000 | $7.63 B |
| 12/16/2024 | $22.98 | $22.75 (-1%) | $22.99 | $22.69 | 16,015 | $7.68 B |
| 12/13/2024 | $23.12 | $23.08 (-0.17%) | $23.18 | $22.92 | 25,800 | $7.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
