Dusseldorf - Delayed Quote EUR

2020 Bulkers Ltd (0FF.DU)

Compare
10.64
+0.14
+(1.33%)
As of 8:11:46 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202510.6410.6410.6410.6410.64-
Jan 29, 202510.5010.5010.5010.5010.50-
Jan 28, 202510.2610.2610.2610.2610.26-
Jan 27, 202510.1010.1010.1010.1010.10-
Jan 24, 202510.5110.5110.5110.5110.51-
Jan 23, 202510.1910.1910.1910.1910.19-
Jan 22, 202510.5710.5710.5710.5710.57-
Jan 21, 202510.6310.6310.6310.6310.63-
Jan 20, 202510.6210.6210.6210.6210.62-
Jan 17, 202511.0211.0211.0211.0211.02-
Jan 16, 2025 0.05 Dividend
Jan 16, 202511.2511.2511.2511.2511.25-
Jan 15, 202511.4011.4011.4011.4011.35-
Jan 14, 202511.3211.3211.3211.3211.27-
Jan 13, 202511.3811.3811.3811.3811.33-
Jan 10, 202510.9311.2810.9311.2811.23400
Jan 9, 202510.9810.9810.9810.9810.93-
Jan 8, 202510.9110.9110.9010.9010.85-
Jan 7, 202511.2111.2111.2111.2111.16-
Jan 6, 202511.5211.5211.5211.5211.47-
Jan 3, 202511.5711.5711.5711.5711.52-
Jan 2, 202510.4610.4610.4610.4610.41-
Dec 30, 202410.5210.5410.5210.5410.49-
Dec 27, 202410.4610.4610.4610.4610.41-
Dec 23, 202410.2410.2410.2410.2410.20-
Dec 20, 202410.2410.2410.2410.2410.20-
Dec 19, 202410.0210.0210.0210.029.98-
Dec 18, 202410.1010.1010.1010.1010.06-
Dec 17, 202410.2310.2310.2310.2310.19-
Dec 16, 202410.2910.2910.2910.2910.2435
Dec 13, 202410.2710.2710.2710.2710.22-
Dec 12, 2024 0.14 Dividend
Dec 12, 202410.2910.2910.2910.2910.24-
Dec 11, 202410.5610.5610.5610.5610.37-
Dec 10, 202410.3310.3310.3310.3310.15-
Dec 9, 202410.7010.7010.7010.7010.51500
Dec 6, 202410.7910.7910.7910.7910.60-
Dec 5, 202410.4510.4510.4510.4510.27-
Dec 4, 202410.5110.5110.5110.5110.33-
Dec 3, 202410.2810.2810.2810.2810.10-
Dec 2, 202410.9010.9010.9010.9010.71-
Nov 29, 202410.9510.9510.9510.9510.76-
Nov 28, 202411.0511.0511.0511.0510.86-
Nov 27, 202411.2411.2411.2411.2411.04-
Nov 26, 202411.3711.3711.3711.3711.17-
Nov 25, 202411.8911.8911.8911.8911.68-
Nov 22, 202411.7411.7411.7411.7411.53-
Nov 21, 202412.1612.1612.1612.1611.95-
Nov 20, 202412.0312.0312.0312.0311.82-
Nov 19, 2024 0.15 Dividend
Nov 19, 202412.4312.4312.1412.1411.9350
Nov 18, 202412.6212.6212.6212.6212.25-
Nov 15, 202412.4212.4212.4212.4212.06-
Nov 14, 202412.2812.2812.2812.2811.92-
Nov 13, 202411.7611.7611.7611.7611.42-
Nov 12, 202411.8611.8611.8611.8611.51-
Nov 11, 202411.7611.7611.7611.7611.42-
Nov 8, 202411.6311.6311.6311.6311.29-
Nov 7, 202411.1511.1511.1511.1510.82-
Nov 6, 202411.4111.4111.4111.4111.08-
Nov 5, 202411.1111.1111.1111.1110.78-
Nov 4, 202411.0411.0411.0411.0410.72-
Nov 1, 202410.9310.9310.9310.9310.61-
Oct 31, 202410.9010.9010.9010.9010.58-
Oct 30, 202411.2511.2511.2511.2510.92-
Oct 29, 202410.9310.9310.9310.9310.61-
Oct 28, 202411.1711.1711.1711.1710.84-
Oct 25, 202410.9810.9810.9810.9810.66-
Oct 24, 202411.1711.1711.1711.1710.84-
Oct 23, 202411.4911.4911.4911.4911.15-
Oct 22, 202411.5711.7511.5711.7511.41220
Oct 21, 202411.4511.4511.4511.4511.11-
Oct 18, 202412.1012.1011.9511.9511.60210
Oct 17, 2024 0.20 Dividend
Oct 17, 202411.9111.9111.9111.9111.56-
Oct 16, 202411.9711.9711.9711.9711.43-
Oct 15, 202412.9212.9212.9212.9212.33-
Oct 14, 202413.1113.1113.1113.1112.51-
Oct 11, 202413.3113.3113.3113.3112.70-
Oct 10, 202413.0913.0913.0913.0912.49-
Oct 9, 202413.1713.1713.1713.1712.57-
Oct 8, 202413.3813.3813.3813.3812.77-
Oct 7, 202413.5213.5213.5213.5212.91-
Oct 4, 202413.2213.2213.2213.2212.62-
Oct 3, 202413.2213.2213.2213.2212.62-
Oct 2, 202413.1413.1413.1413.1412.54-
Oct 1, 202413.1713.1713.1713.1712.57-
Sep 30, 202412.6912.6912.6912.6912.11-
Sep 27, 202412.8212.8212.8212.8212.24-
Sep 26, 202412.7112.7112.7112.7112.13-
Sep 25, 202412.3912.3912.3912.3911.83-
Sep 24, 202412.0312.0312.0312.0311.48-
Sep 23, 202412.0512.0512.0512.0511.50-
Sep 20, 202412.1612.1612.1612.1611.61-
Sep 19, 202411.7111.7111.7111.7111.18-
Sep 18, 202411.5011.5011.5011.5010.98-
Sep 17, 2024 0.17 Dividend
Sep 17, 202411.6411.6411.6411.6411.11-
Sep 16, 202411.6711.6711.6711.6710.98-
Sep 13, 202411.7011.7011.7011.7011.01-
Sep 12, 202411.0611.0611.0611.0610.40-
Sep 11, 202410.9210.9210.9210.9210.27-
Sep 10, 202411.0011.0011.0011.0010.35-
Sep 9, 202411.2711.2711.2711.2710.60-
Sep 6, 202411.3511.3511.3511.3510.68-
Sep 5, 202411.5911.5911.5911.5910.90-
Sep 4, 202411.2511.2511.2511.2510.58-
Sep 3, 202411.4911.4911.4911.4910.81-
Sep 2, 202411.5311.5311.5311.5310.85-
Aug 30, 202411.5511.5511.5511.5510.86-
Aug 29, 202411.2311.2311.2311.2310.56-
Aug 28, 202411.3811.3811.3811.3810.70-
Aug 27, 202411.5311.5311.5311.5310.85-
Aug 26, 202411.3211.3211.3211.3210.65-
Aug 23, 202411.6211.6211.6211.6210.93-
Aug 22, 202411.6511.6511.6511.6510.96-
Aug 21, 202411.5511.5511.5511.5510.86-
Aug 20, 2024 0.20 Dividend
Aug 20, 202411.7311.7311.7311.7311.03-
Aug 19, 202411.8311.8311.8311.8310.94-
Aug 16, 202411.9211.9211.9211.9211.02-
Aug 15, 202412.6112.6111.8611.8610.97215
Aug 14, 202412.3912.3912.3912.3911.46-
Aug 13, 202412.2512.2512.2512.2511.33-
Aug 12, 202412.2112.2112.2112.2111.29-
Aug 9, 202411.9511.9511.9511.9511.05-
Aug 8, 202412.0312.0312.0312.0311.12-
Aug 7, 202411.8811.8811.8811.8810.99-
Aug 6, 202411.7011.7011.7011.7010.82-
Aug 5, 202411.4211.4211.4211.4210.56-
Aug 2, 202412.2212.2212.2212.2211.30-
Aug 1, 202412.5312.5312.5312.5311.59-
Jul 31, 202412.3712.3712.3712.3711.44-
Jul 30, 202412.5312.5312.5312.5311.59-
Jul 29, 202412.5412.5412.5412.5411.60-
Jul 26, 202412.5612.5612.5612.5611.61-
Jul 25, 202412.5812.5812.5812.5811.63-
Jul 24, 202412.7712.7712.7712.7711.81-
Jul 23, 202413.1913.1913.1913.1912.20-
Jul 22, 202412.5912.5912.5912.5911.64-
Jul 19, 202412.8412.8412.8412.8411.87-
Jul 18, 202412.8812.8812.8812.8811.91-
Jul 17, 202412.7413.2012.7413.2012.21500
Jul 16, 2024 0.20 Dividend
Jul 16, 202412.9812.9812.9812.9812.00-
Jul 15, 202412.9812.9812.9812.9811.82-
Jul 12, 202413.0513.0513.0513.0511.88-
Jul 11, 202413.5213.5213.5213.5212.31-
Jul 10, 202413.0613.0613.0613.0611.89-
Jul 9, 202413.0713.0713.0713.0711.90-
Jul 8, 202413.1913.1913.1913.1912.01-
Jul 5, 202413.6713.6713.6713.6712.45-
Jul 4, 202413.7113.7113.7113.7112.48-
Jul 3, 202413.6913.6913.6913.6912.46-
Jul 2, 202413.5213.5213.5213.5212.31-
Jul 1, 202413.5313.5313.5313.5312.32-
Jun 28, 202413.4613.4613.4613.4612.25-
Jun 27, 202413.2513.2513.2513.2512.06-
Jun 26, 202413.1413.1413.1413.1411.96-
Jun 25, 202413.1513.1513.1513.1511.97-
Jun 24, 202413.2013.2013.2013.2012.02-
Jun 21, 202413.3013.3013.3013.3012.11-
Jun 20, 202412.9312.9312.9312.9311.77-
Jun 19, 202413.2813.2813.2813.2812.09-
Jun 18, 2024 0.18 Dividend
Jun 18, 202413.2913.2913.2913.2912.10-
Jun 17, 202413.2013.2013.2013.2011.85-
Jun 14, 202413.6113.6113.6113.6112.22-
Jun 13, 202413.4613.4613.4613.4612.09-
Jun 12, 202413.1813.1813.1813.1811.84-
Jun 11, 202413.5013.5013.5013.5012.12-
Jun 10, 202413.0813.0813.0813.0811.75-
Jun 7, 202413.7313.7313.7313.7312.33-
Jun 6, 202414.0814.0814.0814.0812.64-
Jun 5, 202413.8613.8613.8613.8612.45-
Jun 4, 202414.1514.1514.1514.1512.71-
Jun 3, 202414.4114.4114.4114.4112.94-
May 31, 202413.9613.9613.9613.9612.54-
May 30, 202414.0014.0014.0014.0012.57-
May 29, 202413.9113.9113.9113.9112.49-
May 28, 202414.0214.0214.0214.0212.59-
May 27, 202413.9413.9413.9413.9412.52-
May 24, 202413.9613.9613.9613.9612.54-
May 23, 202413.8713.8713.8713.8712.46-
May 22, 202414.3714.3714.3714.3712.90-
May 21, 202414.1314.1314.1314.1312.69-
May 20, 202414.1614.1814.1614.1812.73-
May 17, 202414.0714.0714.0714.0712.64-
May 16, 202414.1214.1214.1214.1212.68-
May 15, 2024 0.14 Dividend
May 15, 202414.6614.6614.6614.6613.17-
May 14, 202414.6914.6914.6914.6913.07-
May 13, 202414.6114.6114.6114.6113.00-
May 10, 202414.7014.7014.7014.7013.08-
May 9, 202414.2914.6714.2914.6713.05-
May 8, 202413.3313.3313.3313.3311.86-
May 7, 202414.2614.2613.6013.6012.1055
May 6, 202414.5114.5114.5114.5112.91-
May 3, 202414.4114.4114.4114.4112.82-
May 2, 202414.4014.4014.4014.4012.81-
Apr 30, 202414.2214.2214.2214.2212.65-
Apr 29, 202414.4814.4814.4814.4812.88-
Apr 26, 202414.1814.1814.1814.1812.61-
Apr 25, 202414.0714.0714.0714.0712.52-
Apr 24, 202413.7813.7813.7813.7812.26-
Apr 23, 202413.4513.4513.4513.4511.96-
Apr 22, 202413.3113.3113.3113.3111.84-
Apr 19, 202412.5712.5712.5712.5711.18-
Apr 18, 202412.7712.7712.7712.7711.36-
Apr 17, 202412.5312.5312.5312.5311.15-
Apr 16, 2024 1.68 Dividend
Apr 16, 202412.8212.8212.8212.8211.40-
Apr 15, 202414.6514.6514.6514.6511.54-
Apr 12, 202414.3514.3514.3514.3511.30-
Apr 11, 202413.4013.4013.4013.4010.55-
Apr 10, 202413.2613.2613.2613.2610.44-
Apr 9, 202412.7612.8612.7612.8610.13200
Apr 8, 202413.0513.0513.0513.0510.28-
Apr 5, 202412.7412.7412.7412.7410.03-
Apr 4, 202413.0313.0313.0213.0210.2550
Apr 3, 202412.7512.7512.7512.7510.04-
Apr 2, 202412.4612.4612.4612.469.81-
Mar 28, 202412.5712.5712.5712.579.90-
Mar 27, 202412.7512.7512.7512.7510.04-
Mar 26, 202412.9512.9512.9512.9510.20-
Mar 25, 202412.9412.9412.9412.9410.19-
Mar 22, 202413.0813.0813.0813.0810.30-
Mar 21, 202413.0213.0213.0213.0210.25-
Mar 20, 202413.2313.2313.2313.2310.42-
Mar 19, 2024 0.10 Dividend
Mar 19, 202413.2913.2913.2913.2910.47-
Mar 18, 202412.9612.9612.9612.9610.13-
Mar 15, 202413.1313.1313.1313.1310.26-
Mar 14, 202413.1413.1413.1413.1410.27-
Mar 13, 202413.2913.2913.2913.2910.38-
Mar 12, 202413.1513.1513.1513.1510.28-
Mar 11, 202413.2013.2013.2013.2010.31-
Mar 8, 202412.9012.9012.9012.9010.08-
Mar 7, 202412.7012.7012.7012.709.92-
Mar 6, 202413.0213.0213.0213.0210.17-
Mar 5, 202413.1513.1513.1513.1510.28-
Mar 4, 202413.3513.3513.3513.3510.43-
Mar 1, 202413.0513.0513.0513.0510.20-
Feb 29, 202413.6513.6513.6513.6510.67-
Feb 28, 202413.3613.3613.3613.3610.44-
Feb 27, 202413.3913.3913.1313.1310.26-
Feb 26, 202413.4513.5113.3513.4010.47-
Feb 23, 202413.5113.5913.4913.4910.54-
Feb 22, 202413.2313.5113.2313.5110.56-
Feb 21, 2024 0.10 Dividend
Feb 21, 202413.1113.1312.8613.1310.26-
Feb 20, 202413.2913.3013.0813.1610.21-
Feb 19, 202413.1213.3013.0913.3010.31-
Feb 16, 202413.0913.2113.0913.1410.19-
Feb 15, 202413.4513.4513.0413.0810.14-
Feb 14, 202413.0813.5613.0613.4010.39-
Feb 13, 202413.2213.3313.0713.0810.14-
Feb 12, 202413.2913.3212.9113.2710.29-
Feb 9, 202413.2313.3013.1213.2710.29-
Feb 8, 202412.7313.2412.7313.2310.26-
Feb 7, 202412.6812.7612.2112.719.86-
Feb 6, 202412.1712.6612.1712.669.82-
Feb 5, 202411.9812.1611.9812.109.38-
Feb 2, 202412.3912.3911.9811.989.29-
Feb 1, 202412.2412.3912.2412.359.58-
Jan 31, 202412.3312.3912.3012.309.54-
Jan 30, 202412.5012.5312.3412.359.58-

Related Tickers

DSZ.F Diana Shipping Inc.
1.8040
+7.13%
 
HLAG.F Hapag-Lloyd Aktiengesellschaft
136.00
+0.74%
 
DVW1.F Danaos Corporation
75.30
+2.17%
 
HPGLY Hapag-Lloyd Aktiengesellschaft
71.30
+1.97%
 
ECO Okeanis Eco Tankers Corp.
24.22
+2.54%
 
BWLP BW LPG Limited
13.15
+10.09%
 
GOGL Golden Ocean Group Limited
9.23
+0.33%
 
HAFN Hafnia Limited
5.23
+0.97%