Skip to main content
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
19.68
+0.07 (0.36%)
At close: May 29, 2025, 4:00 PM
19.99
+0.31 (1.58%)
After-hours: May 29, 2025, 7:55 PM EDT

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202519.6719.8119.5319.6819.680.36%24,171
May 28, 202519.7519.9219.5619.6119.61-59,495
May 27, 202519.5019.7519.3819.6119.61-0.81%46,857
May 23, 202519.3319.8119.3319.7719.774.49%43,958
May 22, 202519.0019.0618.8618.9218.92-1.36%51,733
May 21, 202520.0620.0619.0019.1819.18-5.00%114,762
May 20, 202519.9020.2019.8120.1920.193.06%62,174
May 19, 202519.3619.5919.2919.5919.59-0.76%38,426
May 16, 202519.5019.7619.4619.7419.741.81%17,841
May 15, 202519.3719.3919.2019.3919.39-3.63%32,489
May 14, 202520.0720.3720.0720.1220.12-1.57%25,572
May 13, 202520.0820.4419.9920.4420.442.30%54,650
May 12, 202519.8420.1419.7619.9819.980.81%54,621
May 9, 202519.6119.8219.6019.8219.823.39%26,550
May 8, 202519.2719.2918.9519.1719.17-0.52%53,740
May 7, 202519.2720.0918.5219.2719.27-14.16%171,317
May 6, 202522.4522.6122.3122.4522.451.13%25,642
May 5, 202521.9622.4821.9622.2022.201.69%36,103
May 2, 202521.5521.8921.5521.8321.834.40%51,622
May 1, 202521.0021.0720.8420.9120.910.19%16,159
Apr 30, 202520.7220.9320.4920.8720.87-1.93%25,899
Apr 29, 202521.0221.3821.0221.2821.283.91%14,005
Apr 28, 202520.5220.5920.4120.4820.48-13,430
Apr 25, 202520.3020.5520.2320.4820.480.05%11,403
Apr 24, 202520.3320.4720.2720.4720.471.44%20,851
Apr 23, 202520.4420.6320.0720.1820.18-0.30%30,149
Apr 22, 202520.1420.4520.0820.2420.240.20%27,289
Apr 21, 202520.0320.6019.9820.2020.200.05%28,026
Apr 17, 202519.9920.3519.7520.1920.191.00%34,161
Apr 16, 202519.8920.3319.8219.9919.99-0.05%20,174
Apr 15, 202520.0320.1719.9720.0020.00-0.45%7,707
Apr 14, 202520.1220.2419.9620.0920.090.70%18,210
Apr 11, 202519.3820.0019.3819.9519.952.84%39,014
Apr 10, 202519.6519.7419.0419.4019.400.67%69,283
Apr 9, 202518.4319.4017.9519.2719.278.87%46,788
Apr 8, 202518.7718.7717.5717.7017.70-3.28%58,340
Apr 7, 202517.5718.7317.3718.3018.300.27%90,726
Apr 4, 202518.5818.5917.8918.2518.25-8.52%62,040
Apr 3, 202520.1120.2619.8819.9519.95-1.04%37,675
Apr 2, 202519.8520.2119.7920.1620.160.80%45,028
Apr 1, 202519.6220.0819.5620.0020.001.73%44,131
Mar 31, 202519.2519.7119.0819.6619.66-3.86%50,841
Mar 28, 202520.7020.7020.4520.4520.45-0.87%34,559
Mar 27, 202520.1520.6919.9820.6320.631.68%60,555
Mar 26, 202520.5720.5720.2120.2920.29-3.01%40,490
Mar 25, 202521.9122.1720.5220.9220.920.82%113,984
Mar 24, 202521.0221.0220.7020.7520.75-1.14%36,692
Mar 21, 202520.4921.0020.4220.9920.993.76%93,415
Mar 20, 202520.2020.3420.0320.2320.23-0.93%57,869
Mar 19, 202520.1720.4320.0620.4220.422.15%45,953