5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-25.64%
YEAR-TO-DATE PERFORMANCE
-9.49%
1 YEAR PERFORMANCE
+13.99%
Cadeler A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $19.99 | $20.19 (1%) | $20.35 | $19.75 | 34,160 | $1.70 B |
| 04/16/2025 | $19.89 | $19.99 (0.5%) | $20.33 | $19.82 | 20,200 | $1.69 B |
| 04/15/2025 | $20.03 | $20.00 (-0.15%) | $20.17 | $19.97 | 7,707 | $1.69 B |
| 04/14/2025 | $20.12 | $20.09 (-0.15%) | $20.24 | $19.96 | 18,210 | $1.70 B |
| 04/11/2025 | $19.38 | $19.95 (2.94%) | $20.00 | $19.38 | 39,014 | $1.68 B |
| 04/10/2025 | $19.65 | $19.40 (-1.27%) | $19.74 | $19.04 | 69,300 | $1.64 B |
| 04/09/2025 | $18.43 | $19.27 (4.56%) | $19.40 | $17.95 | 46,788 | $1.63 B |
| 04/08/2025 | $18.77 | $17.70 (-5.7%) | $18.77 | $17.57 | 58,340 | $1.49 B |
| 04/07/2025 | $17.57 | $18.30 (4.15%) | $18.73 | $17.36 | 90,726 | $1.55 B |
| 04/04/2025 | $18.58 | $18.25 (-1.78%) | $18.59 | $17.89 | 62,040 | $1.54 B |
| 04/03/2025 | $20.11 | $19.95 (-0.8%) | $20.26 | $19.88 | 37,700 | $1.68 B |
| 04/02/2025 | $19.85 | $20.16 (1.56%) | $20.21 | $19.79 | 45,028 | $1.70 B |
| 04/01/2025 | $19.62 | $20.00 (1.94%) | $20.08 | $19.56 | 44,131 | $1.69 B |
| 03/31/2025 | $19.25 | $19.66 (2.13%) | $19.71 | $19.08 | 50,841 | $1.66 B |
| 03/28/2025 | $20.70 | $20.45 (-1.21%) | $20.70 | $20.45 | 34,600 | $1.73 B |
| 03/27/2025 | $20.15 | $20.63 (2.38%) | $20.69 | $19.98 | 60,600 | $1.74 B |
| 03/26/2025 | $20.57 | $20.29 (-1.36%) | $20.57 | $20.21 | 40,490 | $1.71 B |
| 03/25/2025 | $21.91 | $20.92 (-4.52%) | $22.17 | $20.52 | 114,000 | $1.77 B |
| 03/24/2025 | $21.02 | $20.75 (-1.28%) | $21.02 | $20.70 | 36,700 | $1.75 B |
| 03/21/2025 | $20.49 | $20.99 (2.44%) | $21.00 | $20.42 | 93,415 | $1.77 B |
| 03/20/2025 | $20.20 | $20.23 (0.15%) | $20.34 | $20.03 | 57,900 | $1.71 B |
| 03/19/2025 | $20.17 | $20.42 (1.24%) | $20.43 | $20.06 | 46,000 | $1.72 B |
| 03/18/2025 | $20.21 | $19.99 (-1.09%) | $20.22 | $19.81 | 72,800 | $1.69 B |
| 03/17/2025 | $19.44 | $19.77 (1.7%) | $19.83 | $19.44 | 40,400 | $1.67 B |
| 03/14/2025 | $19.20 | $19.21 (0.05%) | $19.25 | $19.02 | 41,800 | $1.62 B |
| 03/13/2025 | $19.43 | $19.18 (-1.29%) | $19.54 | $19.07 | 48,297 | $1.62 B |
| 03/12/2025 | $19.02 | $19.25 (1.21%) | $19.29 | $18.99 | 47,900 | $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 |
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.
