Frankfurt - Delayed Quote EUR

2020 Bulkers Ltd. (0FF.F)

Compare
10.29
+0.01
+(0.10%)
As of 3:29:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202510.5310.5610.2910.2910.2940
Jan 29, 202510.4010.4010.2810.2810.28-
Jan 28, 202510.2310.3510.1010.3010.3040
Jan 27, 202510.0910.099.9810.0110.01-
Jan 24, 202510.4010.4010.1910.1910.19-
Jan 23, 202510.2410.3010.1510.3010.30-
Jan 22, 202510.8010.8010.2010.2010.20250
Jan 21, 202510.5210.5210.4210.4610.46-
Jan 20, 202510.5310.6410.4710.6410.64-
Jan 17, 202510.9210.9210.4510.4510.45-
Jan 16, 2025 0.05 Dividend
Jan 16, 202511.1711.1710.8410.8810.88-
Jan 15, 202511.3111.5011.1211.5011.45200
Jan 14, 202511.2011.3211.2011.2411.19-
Jan 13, 202511.3111.3611.0911.0911.04-
Jan 10, 202510.9111.2510.8611.2511.20-
Jan 9, 202510.7711.0910.6710.8310.78930
Jan 8, 202510.8310.8410.7310.7310.68-
Jan 7, 202511.1211.2910.7410.7410.6940
Jan 6, 202511.4211.4211.0911.0911.04-
Jan 3, 202511.4511.4511.2411.4111.36-
Jan 2, 202510.3611.2410.3611.2411.19-
Dec 30, 202410.4610.5510.4610.4610.41-
Dec 27, 202410.3010.4710.3010.4210.37-
Dec 23, 202410.1410.3010.1410.1810.14-
Dec 20, 202410.0610.069.969.999.95-
Dec 19, 202410.0310.1310.0310.0610.02-
Dec 18, 20249.9710.079.969.969.92-
Dec 17, 202410.1510.159.969.999.95-
Dec 16, 202410.1610.179.9210.1110.07-
Dec 13, 202410.2310.6010.1810.1810.14500
Dec 12, 2024 0.14 Dividend
Dec 12, 202410.2110.2210.1110.1610.12-
Dec 11, 202410.4710.4710.3410.4410.26-
Dec 10, 202410.3110.4910.3010.4910.30-
Dec 9, 202410.6410.6410.3510.3510.17350
Dec 6, 202410.6410.6410.4910.4910.30-
Dec 5, 202410.2910.4010.1610.4010.22-
Dec 4, 202410.4010.4010.1310.4010.22-
Dec 3, 202410.2110.3710.1610.3710.19-
Dec 2, 202410.8010.8010.1010.109.92-
Nov 29, 202410.8810.8810.7710.7710.58-
Nov 28, 202410.9211.0110.8510.8510.66-
Nov 27, 202410.9610.9610.7910.7910.60-
Nov 26, 202411.3311.3311.1811.1810.98-
Nov 25, 202411.7911.8011.5111.5111.31-
Nov 22, 202411.6811.7011.6811.7011.49-
Nov 21, 202411.7311.7311.6211.6711.46-
Nov 20, 202412.0412.1011.9912.1011.89-
Nov 19, 2024 0.15 Dividend
Nov 19, 202412.1912.1911.8311.8311.62-
Nov 18, 202412.5012.5012.3712.3712.00-
Nov 15, 202412.4012.4112.4012.4012.03-
Nov 14, 202412.1112.2112.1112.2111.85-
Nov 13, 202411.7711.8811.7711.8411.49-
Nov 12, 202411.9111.9511.7911.7911.44-
Nov 11, 202411.7011.7811.7011.7811.43-
Nov 8, 202411.5211.9311.5111.9311.58100
Nov 7, 202411.2711.5911.2711.5911.25-
Nov 6, 202411.0911.1310.9410.9410.62-
Nov 5, 202410.9611.2310.9611.2310.90-
Nov 4, 202410.9410.9410.8610.8610.54-
Nov 1, 202410.9610.9610.8910.9510.63-
Oct 31, 202410.8910.9410.8410.8410.52-
Oct 30, 202411.0711.0710.9110.9110.59-
Oct 29, 202410.8011.3210.8011.3010.9710
Oct 28, 202410.9011.1610.8311.1610.8380
Oct 25, 202410.9711.3910.9711.3911.0530
Oct 24, 202411.1411.1410.9610.9610.64-
Oct 23, 202411.3411.4111.1611.1610.83-
Oct 22, 202411.4611.4811.4611.4711.13-
Oct 21, 202411.6812.0411.5911.5911.2520
Oct 18, 202411.9311.9411.7911.7911.44-
Oct 17, 2024 0.20 Dividend
Oct 17, 202411.9312.0511.7911.7911.44-
Oct 16, 202412.0212.3611.9712.3611.80120
Oct 15, 202412.6112.6112.0212.0211.48-
Oct 14, 202413.0413.0412.7912.7912.21-
Oct 11, 202412.7913.3112.7913.1212.53180
Oct 10, 202413.0113.0112.9912.9912.40-
Oct 9, 202413.0813.1812.9812.9812.39-
Oct 8, 202413.0913.1913.0713.1912.59-
Oct 7, 202413.2713.5813.2513.2812.68755
Oct 4, 202412.9213.1512.9213.1512.55-
Oct 3, 202413.1413.4913.1313.1312.54150
Oct 2, 202413.1413.2513.1413.2512.65-
Oct 1, 202413.0713.0813.0013.0812.49-
Sep 30, 202413.1413.1413.0213.0212.43-
Sep 27, 202412.7312.7312.5812.5812.01-
Sep 26, 202412.6612.6712.6312.6312.06-
Sep 25, 202412.3912.8612.3912.8612.28150
Sep 24, 202412.4712.4712.3612.3811.82-
Sep 23, 202411.9211.9211.8111.9211.38-
Sep 20, 202412.2112.2412.0312.0311.48-
Sep 19, 202411.8812.1311.8812.1311.58-
Sep 18, 202411.4911.6411.4911.6411.11-
Sep 17, 2024 0.17 Dividend
Sep 17, 202411.7011.7011.5411.5411.02-
Sep 16, 202411.7111.7611.5811.5810.89-
Sep 13, 202411.5411.6411.5411.5410.86-
Sep 12, 202411.1311.3011.1311.3010.63-
Sep 11, 202410.9311.0510.9310.9710.32-
Sep 10, 202410.9711.0510.9711.0010.35-
Sep 9, 202410.9911.0210.9911.0110.36-
Sep 6, 202411.3211.3711.3211.3410.67-
Sep 5, 202411.4111.4711.3611.3610.69-
Sep 4, 202411.2611.4811.2611.4810.80-
Sep 3, 202411.6411.7211.5411.5410.8665
Sep 2, 202411.4311.7311.3511.4310.75150
Aug 30, 202411.5811.5811.4711.4710.79-
Aug 29, 202411.1611.4211.1611.3810.70-
Aug 28, 202411.1911.4811.1611.4810.8020
Aug 27, 202411.4011.4111.3211.3210.65-
Aug 26, 202411.4011.4211.3211.3210.65-
Aug 23, 202411.2411.2411.2011.2010.54-
Aug 22, 202411.5811.5811.3511.4710.79-
Aug 21, 202411.4911.6511.4911.6510.96-
Aug 20, 2024 0.20 Dividend
Aug 20, 202411.6111.6111.4011.4010.72-
Aug 19, 202412.0912.0911.6211.7810.89434
Aug 16, 202411.8311.8311.7011.7010.82-
Aug 15, 202412.1212.1211.6411.6410.76-
Aug 14, 202412.0412.4811.9612.4811.54-
Aug 13, 202412.2212.2212.0712.0711.16-
Aug 12, 202411.6912.1411.6912.1411.23-
Aug 9, 202411.5711.5811.5411.5410.67-
Aug 8, 202411.4311.4511.3511.4510.59-
Aug 7, 202411.5212.4311.5211.5710.70764
Aug 6, 202411.4711.4710.9510.9510.13-
Aug 5, 202410.5711.9110.5710.769.95421
Aug 2, 202411.4711.5911.2211.2210.38-
Aug 1, 202412.0112.0111.9411.9911.09-
Jul 31, 202412.0712.0711.9012.0311.12-
Jul 30, 202411.8311.9411.8311.9011.00-
Jul 29, 202411.9512.0411.8312.0411.13-
Jul 26, 202412.1412.2412.0612.0611.15-
Jul 25, 202412.0112.0412.0012.0411.13-
Jul 24, 202412.3412.3712.3412.3411.41-
Jul 23, 202412.4412.4412.2812.2811.36-
Jul 22, 202412.1112.2812.1112.2811.36-
Jul 19, 202412.1912.1912.0912.0911.18-
Jul 18, 202412.3012.3612.2212.3611.43-
Jul 17, 202412.2112.3612.2112.3611.43-
Jul 16, 2024 0.20 Dividend
Jul 16, 202412.2612.2612.1812.1811.26-
Jul 15, 202412.4012.5612.4012.4511.33-
Jul 12, 202412.4412.5912.4412.5911.45-
Jul 11, 202412.8912.8912.5912.5911.45-
Jul 10, 202412.8212.8312.8012.8311.67-
Jul 9, 202412.5712.6812.4812.4811.35-
Jul 8, 202412.4912.5312.4912.5011.37-
Jul 5, 202412.8512.8712.8512.8511.69-
Jul 4, 202413.0913.1013.0713.1011.92-
Jul 3, 202413.1813.1813.1313.1511.96-
Jul 2, 202413.1413.1413.0913.0911.91-
Jul 1, 202412.9313.1012.9213.1011.92-
Jun 28, 202413.2213.2212.9412.9411.77-
Jun 27, 202412.8812.8812.8312.8811.72-
Jun 26, 202412.8112.8112.6412.6411.50-
Jun 25, 202412.6312.6312.5012.5011.37-
Jun 24, 202412.5912.6412.5912.6111.47-
Jun 21, 202412.8312.8312.7812.7811.63-
Jun 20, 202412.6112.7312.6112.7311.58-
Jun 19, 202412.7812.7812.5112.5111.38-
Jun 18, 2024 0.18 Dividend
Jun 18, 202412.7312.8212.6612.6611.52-
Jun 17, 202412.7812.7812.7612.7611.45-
Jun 14, 202413.0413.0412.7212.7211.41-
Jun 13, 202412.9913.1712.9913.1011.75-
Jun 12, 202412.7313.0312.7313.0311.69-
Jun 11, 202412.9612.9612.5912.5911.29-
Jun 10, 202413.7713.7713.7713.7712.3550
Jun 7, 202414.8914.8914.8914.8913.36-
Jun 6, 202413.5714.8913.5114.8913.36100
Jun 5, 202413.4813.5213.4813.5212.13-
Jun 4, 202413.4613.4613.2913.2911.92-
Jun 3, 202413.7613.7613.7013.7012.29-
May 31, 202413.8215.2313.8215.2313.66125
May 30, 202413.5313.5313.4913.4912.10-
May 29, 202413.4613.5213.4613.5012.11-
May 28, 202413.5313.5713.3713.3711.99-
May 27, 202413.2313.5713.2313.5712.17-
May 24, 202413.2013.2813.2013.2811.91-
May 23, 202413.3013.3713.2613.3711.99-
May 22, 202413.7213.7213.5313.5312.14-
May 21, 202414.0114.0113.7013.7012.29-
May 20, 202414.0714.1414.0714.0912.64-
May 17, 202414.0614.0614.0414.0512.60-
May 16, 202413.5213.5613.5013.5612.16-
May 15, 2024 0.14 Dividend
May 15, 202414.0714.0713.6013.6012.20-
May 14, 202414.2014.2314.0014.0012.43-
May 13, 202413.8414.0913.8414.0912.51-
May 10, 202413.8414.0213.8414.0112.44-
May 9, 202414.2814.3114.2614.3112.71-
May 8, 202413.5813.7113.5813.7112.18-
May 7, 202413.2113.4713.2113.3911.89-
May 6, 202413.7313.7313.5113.5112.00-
May 3, 202414.0714.0914.0114.0112.44-
May 2, 202413.7913.9813.7913.9812.41-
Apr 30, 202413.8813.8813.7913.7912.25-
Apr 29, 202413.8413.8413.7413.7412.20-
Apr 26, 202413.8013.8613.8013.8512.30-
Apr 25, 202414.3714.3713.3813.4511.94111
Apr 24, 202413.4013.5313.3213.5312.02-
Apr 23, 202413.0313.1013.0313.0411.58-
Apr 22, 202412.5912.8112.5912.8111.38-
Apr 19, 202412.6312.6312.6312.6311.22-
Apr 18, 202413.8613.8613.8613.8612.31-
Apr 17, 202413.8613.8613.8613.8612.31-
Apr 16, 2024 1.68 Dividend
Apr 16, 202413.8613.8613.8613.8612.31-
Apr 15, 202414.0114.0113.8613.8610.82-
Apr 12, 202413.6513.9113.6513.9110.86-
Apr 11, 202413.3413.4613.3313.4610.50-
Apr 10, 202412.9113.7112.7313.7110.7039
Apr 9, 202412.0512.5112.0512.519.76-
Apr 8, 202412.5312.5312.4312.439.70-
Apr 5, 202412.4012.4812.3712.489.74-
Apr 4, 202412.4712.5012.4612.469.72-
Apr 3, 202412.2812.4712.2812.479.73-
Apr 2, 202412.1612.3212.1412.329.61-
Mar 28, 202412.5012.5612.3512.399.67-
Mar 27, 202412.6212.6912.6212.699.90-
Mar 26, 202412.7912.7912.7812.789.97-
Mar 25, 202412.8312.9712.8312.9710.12-
Mar 22, 202413.0113.1112.9112.9110.07-
Mar 21, 202412.9013.0812.9013.0810.21-
Mar 20, 202412.8912.9012.8512.8510.03-
Mar 19, 2024 0.10 Dividend
Mar 19, 202413.3513.4813.2013.2010.30-
Mar 18, 202413.1513.2313.1513.2310.25-
Mar 15, 202413.0413.0613.0213.0610.11-
Mar 14, 202412.8513.1212.8513.1210.16-
Mar 13, 202413.2113.2113.1513.1510.18-
Mar 12, 202413.0613.2413.0413.2410.25-
Mar 11, 202413.0713.1312.9512.9510.03-
Mar 8, 202413.2013.3213.2013.3210.32-
Mar 7, 202412.9213.0212.9212.9610.04-
Mar 6, 202412.8212.8212.5612.729.85-
Mar 5, 202413.0113.0513.0113.0310.09-
Mar 4, 202413.3113.4113.2513.2510.26-
Mar 1, 202412.9213.6412.9213.6410.56116
Feb 29, 202413.2913.4113.0013.2810.2990
Feb 28, 202413.4213.6313.4213.6310.56-
Feb 27, 202413.1813.1913.1013.1910.22-
Feb 26, 202413.4013.5313.4013.4210.39-
Feb 23, 202413.6913.6913.4713.4710.43-
Feb 22, 202413.3613.4313.3613.4310.40-
Feb 21, 2024 0.10 Dividend
Feb 21, 202412.8013.0412.8013.0410.10-
Feb 20, 202413.2613.2613.0913.0910.06-
Feb 19, 202413.1913.2913.1513.2910.21-
Feb 16, 202413.1413.2213.1413.1710.12-
Feb 15, 202413.4213.4213.0413.0410.02-
Feb 14, 202413.0413.3813.0413.3810.28-
Feb 13, 202413.2713.3213.0013.009.99600
Feb 12, 202413.4213.4213.1313.1310.09-
Feb 9, 202412.9513.2312.9513.2310.17-
Feb 8, 202413.0013.2213.0013.2210.16400
Feb 7, 202412.1712.6612.1112.669.73-
Feb 6, 202412.0412.4912.0412.499.60-
Feb 5, 202412.1912.1912.0412.049.25-
Feb 2, 202411.9412.0311.9011.909.1570
Feb 1, 202412.3912.4012.3312.339.48-
Jan 31, 202412.3012.3512.3012.359.49-
Jan 30, 202412.3512.3512.3512.359.49-

Related Tickers

36K.F Klaveness Combination Carriers ASA
6.56
+10.62%
 
MP2.F MPC Container Ships ASA
1.5660
+2.65%
 
2LE1.F Euroseas Ltd.
30.20
+2.03%
 
WNL.F Wallenius Wilhelmsen ASA
7.77
+2.17%
 
HOEGF Höegh Autoliners ASA
9.35
+0.54%
 
V02.F Höegh Autoliners ASA
9.05
-0.55%
 
SNI.OL Stolt-Nielsen Limited
298.00
-4.79%
 
HAUTO.OL Höegh Autoliners ASA
105.30
-0.85%
 
DNORD.CO Dampskibsselskabet Norden A/S
202.80
+1.40%
 
AMKBY A.P. Møller - Mærsk A/S
7.29
+2.24%