Cadeler A/S
CDLRNYSEIndustrials● Active
$23.44
$-0.36(-1.51%)
Market Cap$2.1B
P/E Ratio—
52W High$30.01
52W Low$15.37
Cadeler A/S（CDLR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdlr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.01
May 11, 2026
-21.9% from here
5-Year Low5Y
$15.37
Nov 21, 2025
+52.5% from low
IPO Priceadj.
$18.20
Dec 26, 2023
+28.8% since IPO
1 Year Ago
$21.39
Jun 9, 2025
+9.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CDLR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.73 | $23.74 | $23.34 | $23.44 | $23.44 | 45K | -1.22% |
| Jun 5, 2026 | $24.46 | $24.47 | $23.77 | $23.80 | $23.80 | 62K | -2.70% |
| Jun 4, 2026 | $24.60 | $24.73 | $24.42 | $24.72 | $24.72 | 53K | +0.49% |
| Jun 3, 2026 | $24.77 | $24.86 | $24.61 | $24.64 | $24.64 | 51K | -0.52% |
| Jun 2, 2026 | $25.04 | $25.17 | $24.72 | $25.02 | $25.02 | 99K | -0.08% |
| Jun 1, 2026 | $25.40 | $25.81 | $25.31 | $25.77 | $25.77 | 65K | +1.46% |
| May 29, 2026 | $25.58 | $25.95 | $25.22 | $25.80 | $25.80 | 120K | +0.86% |
| May 28, 2026 | $26.03 | $26.04 | $25.62 | $25.65 | $25.65 | 72K | -1.46% |
| May 27, 2026 | $26.63 | $26.87 | $26.14 | $26.25 | $26.25 | 117K | -1.43% |
| May 26, 2026 | $27.35 | $27.70 | $27.19 | $27.42 | $27.42 | 76K | +0.26% |
| May 22, 2026 | $26.71 | $26.91 | $26.39 | $26.71 | $26.71 | 79K | +0.00% |
| May 21, 2026 | $27.03 | $27.25 | $26.45 | $26.50 | $26.50 | 158K | -1.96% |
| May 20, 2026 | $26.73 | $27.51 | $26.60 | $27.14 | $27.14 | 172K | +1.53% |
| May 19, 2026 | $27.65 | $27.65 | $25.60 | $26.27 | $26.27 | 276K | -4.99% |
| May 18, 2026 | $29.56 | $29.62 | $28.54 | $28.54 | $28.54 | 123K | -3.45% |
| May 15, 2026 | $29.04 | $29.17 | $28.61 | $28.84 | $28.84 | 133K | -0.69% |
| May 14, 2026 | $29.32 | $29.52 | $29.09 | $29.39 | $29.39 | 38K | +0.24% |
| May 13, 2026 | $29.38 | $29.72 | $29.12 | $29.51 | $29.51 | 51K | +0.44% |
| May 12, 2026 | $29.27 | $29.27 | $28.59 | $28.77 | $28.77 | 44K | -1.71% |
| May 11, 2026 | $29.27 | $30.01 | $29.27 | $29.43 | $29.43 | 59K | +0.55% |
Showing 1–20 of 614 records
Annual Stock Price Performance · CDLR
Jan 1 → Dec 31 · 4 years2026+23.6%$18.96 → $23.44
+23.6%
2025-18.8%$22.90 → $18.59
-18.8%
2024+23.2%$18.13 → $22.33
+23.2%
2023+1.7%$18.10 → $18.40
+1.7%
Best Year2026 · +23.6%
Worst Year2025 · -18.8%
Positive Years3 / 4
Avg Annual Return+7.4%
4Y Total Return+29.5%
4Y CAGR~+6.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in CDLR?
If you invested $1,000 in CDLR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,288
Total Return+28.8%
CAGR~+8.8% / yr
Profit+$288
Based on Dec 26, 2023 · $18.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cadeler A/S（CDLR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDLR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDLR 历史股价FMP 日线复权 OHLCV