5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
-17.51%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-16.46%
Cadeler A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $19.33 | $19.77 (2.28%) | $19.81 | $19.33 | 43.95 K | $1.67 B |
| 05/22/2025 | $19.00 | $18.92 (-0.42%) | $19.06 | $18.86 | 51.73 K | $1.60 B |
| 05/21/2025 | $20.06 | $19.18 (-4.39%) | $20.06 | $19.00 | 114.80 K | $1.62 B |
| 05/20/2025 | $19.90 | $20.19 (1.46%) | $20.20 | $19.81 | 62.20 K | $1.70 B |
| 05/19/2025 | $19.36 | $19.59 (1.19%) | $19.59 | $19.29 | 38.43 K | $1.65 B |
| 05/16/2025 | $19.50 | $19.74 (1.23%) | $19.76 | $19.46 | 17.84 K | $1.67 B |
| 05/15/2025 | $19.37 | $19.39 (0.1%) | $19.39 | $19.20 | 32.49 K | $1.64 B |
| 05/14/2025 | $20.07 | $20.12 (0.25%) | $20.37 | $20.07 | 25.60 K | $1.70 B |
| 05/13/2025 | $20.08 | $20.44 (1.79%) | $20.44 | $19.99 | 54.65 K | $1.73 B |
| 05/12/2025 | $19.84 | $19.98 (0.71%) | $20.14 | $19.76 | 54.62 K | $1.69 B |
| 05/09/2025 | $19.61 | $19.82 (1.07%) | $19.82 | $19.60 | 26.60 K | $1.67 B |
| 05/08/2025 | $19.27 | $19.17 (-0.52%) | $19.29 | $18.95 | 53.74 K | $1.62 B |
| 05/07/2025 | $19.27 | $19.27 (0%) | $20.09 | $18.52 | 171.32 K | $1.63 B |
| 05/06/2025 | $22.45 | $22.45 (0%) | $22.61 | $22.31 | 25.64 K | $1.90 B |
| 05/05/2025 | $21.96 | $22.20 (1.09%) | $22.48 | $21.96 | 36.10 K | $1.87 B |
| 05/02/2025 | $21.55 | $21.83 (1.3%) | $21.89 | $21.55 | 51.62 K | $1.84 B |
| 05/01/2025 | $21.00 | $20.91 (-0.43%) | $21.07 | $20.84 | 16.20 K | $1.77 B |
| 04/30/2025 | $20.72 | $20.87 (0.72%) | $20.93 | $20.49 | 25.90 K | $1.76 B |
| 04/29/2025 | $21.02 | $21.28 (1.24%) | $21.38 | $21.02 | 14.01 K | $1.80 B |
| 04/28/2025 | $20.52 | $20.48 (-0.19%) | $20.59 | $20.41 | 13.43 K | $1.73 B |
| 04/25/2025 | $20.30 | $20.48 (0.89%) | $20.55 | $20.23 | 11.40 K | $1.73 B |
| 04/24/2025 | $20.33 | $20.47 (0.69%) | $20.47 | $20.27 | 20.90 K | $1.73 B |
| 04/23/2025 | $20.44 | $20.18 (-1.27%) | $20.63 | $20.07 | 30.15 K | $1.70 B |
| 04/22/2025 | $20.14 | $20.24 (0.5%) | $20.45 | $20.08 | 27.30 K | $1.71 B |
| 04/21/2025 | $20.03 | $20.20 (0.85%) | $20.60 | $19.98 | 28.03 K | $1.71 B |
| 04/17/2025 | $19.99 | $20.19 (1%) | $20.35 | $19.75 | 34.20 K | $1.70 B |
| 04/16/2025 | $19.89 | $19.99 (0.5%) | $20.33 | $19.82 | 20.20 K | $1.69 B |
| 04/15/2025 | $20.03 | $20.00 (-0.15%) | $20.17 | $19.97 | 7.71 K | $1.69 B |
| 04/14/2025 | $20.12 | $20.09 (-0.15%) | $20.24 | $19.96 | 18.21 K | $1.70 B |
| 04/11/2025 | $19.38 | $19.95 (2.94%) | $20.00 | $19.38 | 39.01 K | $1.68 B |
| 04/10/2025 | $19.65 | $19.40 (-1.27%) | $19.74 | $19.04 | 69.30 K | $1.64 B |
| 04/09/2025 | $18.43 | $19.27 (4.56%) | $19.40 | $17.95 | 46.79 K | $1.63 B |
| 04/08/2025 | $18.77 | $17.70 (-5.7%) | $18.77 | $17.57 | 58.34 K | $1.49 B |
| 04/07/2025 | $17.57 | $18.30 (4.15%) | $18.73 | $17.36 | 90.73 K | $1.55 B |
| 04/04/2025 | $18.58 | $18.25 (-1.78%) | $18.59 | $17.89 | 62.04 K | $1.54 B |
| 04/03/2025 | $20.11 | $19.95 (-0.8%) | $20.26 | $19.88 | 37.70 K | $1.68 B |
| 04/02/2025 | $19.85 | $20.16 (1.56%) | $20.21 | $19.79 | 45.03 K | $1.70 B |
| 04/01/2025 | $19.62 | $20.00 (1.94%) | $20.08 | $19.56 | 44.13 K | $1.69 B |
| 03/31/2025 | $19.25 | $19.66 (2.13%) | $19.71 | $19.08 | 50.84 K | $1.66 B |
| 03/28/2025 | $20.70 | $20.45 (-1.21%) | $20.70 | $20.45 | 34.60 K | $1.73 B |
| 03/27/2025 | $20.15 | $20.63 (2.38%) | $20.69 | $19.98 | 60.60 K | $1.74 B |
| 03/26/2025 | $20.57 | $20.29 (-1.36%) | $20.57 | $20.21 | 40.49 K | $1.71 B |
| 03/25/2025 | $21.91 | $20.92 (-4.52%) | $22.17 | $20.52 | 114.00 K | $1.77 B |
| 03/24/2025 | $21.02 | $20.75 (-1.28%) | $21.02 | $20.70 | 36.70 K | $1.75 B |
| 03/21/2025 | $20.49 | $20.99 (2.44%) | $21.00 | $20.42 | 93.42 K | $1.77 B |
| 03/20/2025 | $20.20 | $20.23 (0.15%) | $20.34 | $20.03 | 57.90 K | $1.71 B |
| 03/19/2025 | $20.17 | $20.42 (1.24%) | $20.43 | $20.06 | 46.00 K | $1.72 B |
| 03/18/2025 | $20.21 | $19.99 (-1.09%) | $20.22 | $19.81 | 72.80 K | $1.69 B |
| 03/17/2025 | $19.44 | $19.77 (1.7%) | $19.83 | $19.44 | 40.40 K | $1.67 B |
| 03/14/2025 | $19.20 | $19.21 (0.05%) | $19.25 | $19.02 | 41.80 K | $1.62 B |
| 03/13/2025 | $19.43 | $19.18 (-1.29%) | $19.54 | $19.07 | 48.30 K | $1.62 B |
| 03/12/2025 | $19.02 | $19.25 (1.21%) | $19.29 | $18.99 | 47.90 K | $1.63 B |
| 03/11/2025 | $18.44 | $18.74 (1.63%) | $18.82 | $18.33 | 985.18 K | $1.58 B |
| 03/10/2025 | $18.76 | $18.31 (-2.4%) | $18.77 | $18.18 | 221.77 K | $1.55 B |
| 03/07/2025 | $18.68 | $18.45 (-1.23%) | $19.00 | $18.29 | 176.14 K | $1.56 B |
| 03/06/2025 | $18.52 | $18.53 (0.05%) | $18.57 | $18.25 | 72.80 K | $1.56 B |
| 03/05/2025 | $18.69 | $17.95 (-3.96%) | $18.80 | $17.71 | 531.00 K | $1.52 B |
| 03/04/2025 | $18.14 | $17.81 (-1.82%) | $18.19 | $17.63 | 68.94 K | $1.50 B |
| 03/03/2025 | $18.96 | $18.55 (-2.16%) | $19.08 | $18.49 | 40.24 K | $1.57 B |
| 02/28/2025 | $18.30 | $18.89 (3.22%) | $19.01 | $18.27 | 69.90 K | $1.60 B |
| 02/27/2025 | $17.87 | $17.44 (-2.41%) | $17.93 | $17.40 | 32.30 K | $1.47 B |
| 02/26/2025 | $18.07 | $18.08 (0.06%) | $18.19 | $17.99 | 15.30 K | $1.53 B |
| 02/25/2025 | $18.51 | $18.45 (-0.32%) | $18.52 | $18.08 | 24.55 K | $1.56 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.
