Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Globus Maritime Ltd (0G93.BE)

0.9550
-0.0300
(-3.05%)
At close: April 30 at 9:52:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.98500.99500.95500.95500.9550-
Apr 29, 20250.98500.99500.97000.98500.9850-
Apr 28, 20251.00001.00000.99000.99000.9900-
Apr 25, 20251.00001.00000.98501.00001.0000-
Apr 24, 20250.98501.00000.97501.00001.0000-
Apr 23, 20251.01001.02000.98500.98500.9850-
Apr 22, 20250.95500.96500.93000.95000.9500-
Apr 17, 20251.00001.01000.98000.98000.9800-
Apr 16, 20250.99501.01000.98000.99500.9950-
Apr 15, 20251.04001.05001.01001.01001.0100-
Apr 14, 20250.98501.04000.98001.04001.0400-
Apr 11, 20251.01001.01000.98500.99000.9900-
Apr 10, 20250.99001.01000.97501.01001.0100-
Apr 9, 20251.03001.08001.00001.02001.0200-
Apr 8, 20251.08001.08001.03001.05001.0500-
Apr 7, 20251.00001.06000.99501.06001.0600-
Apr 4, 20251.06001.11001.01001.02001.0200-
Apr 3, 20251.08001.09001.05001.07001.0700-
Apr 2, 20251.12001.13001.11001.11001.1100-
Apr 1, 20251.11001.13001.11001.13001.1300-
Mar 31, 20251.11001.13001.10001.11001.1100-
Mar 28, 20251.11001.13001.11001.11001.1100-
Mar 27, 20251.09001.11001.08001.11001.1100-
Mar 26, 20251.11001.11001.07001.09001.0900-
Mar 25, 20251.15001.16001.10001.10001.1000-
Mar 24, 20251.14001.15001.13001.15001.1500-
Mar 21, 20251.14001.14001.13001.13001.1300-
Mar 20, 20251.13001.14001.13001.14001.1400-
Mar 19, 20251.11001.13001.11001.13001.1300-
Mar 18, 20251.13001.13001.11001.11001.1100-
Mar 17, 20251.14001.17001.13001.13001.1300-
Mar 14, 20251.13001.16001.12001.15001.1500-
Mar 13, 20251.11001.13001.11001.12001.1200-
Mar 12, 20251.11001.12001.11001.12001.1200-
Mar 11, 20251.13001.16001.10001.10001.1000-
Mar 10, 20251.18001.21001.14001.14001.1400-
Mar 7, 20251.15001.21001.13001.18001.1800-
Mar 6, 20251.12001.21001.11001.19001.1900-
Mar 5, 20251.17001.18001.12001.14001.1400-
Mar 4, 20251.21001.21001.08001.17001.1700-
Mar 3, 20251.25001.26001.20001.20001.2000-
Feb 28, 20251.27001.31001.20001.23001.2300-
Feb 27, 20251.32001.32001.29001.31001.3100-
Feb 26, 20251.27001.31001.24001.29001.2900-
Feb 25, 20251.29001.29001.25001.26001.2600-
Feb 24, 20251.27001.29001.24001.26001.2600-
Feb 21, 20251.28001.30001.27001.29001.2900-
Feb 20, 20251.20001.28001.20001.28001.2800-
Feb 19, 20251.22001.26001.21001.23001.2300-
Feb 18, 20251.24001.25001.22001.22001.2200-
Feb 17, 20251.23001.23001.23001.23001.2300-
Feb 14, 20251.26001.26001.23001.23001.2300-
Feb 13, 20251.26001.28001.25001.27001.2700-
Feb 12, 20251.24001.34001.23001.26001.2600-
Feb 11, 20251.25001.32001.24001.27001.2700-
Feb 10, 20251.25001.30001.21001.26001.2600-
Feb 7, 20251.33001.33001.27001.27001.2700-
Feb 6, 20251.32001.34001.28001.33001.3300-
Feb 5, 20251.29001.32001.27001.30001.3000-
Feb 4, 20251.34001.34001.27001.27001.2700-
Feb 3, 20251.27001.35001.27001.35001.3500-
Jan 31, 20251.36001.37001.28001.28001.2800-
Jan 30, 20251.35001.37001.32001.36001.3600-
Jan 29, 20251.33001.36001.32001.35001.3500-
Jan 28, 20251.32001.33001.31001.33001.3300-
Jan 27, 20251.31001.33001.30001.32001.3200-
Jan 24, 20251.32001.34001.31001.32001.3200-
Jan 23, 20251.32001.34001.29001.34001.3400-
Jan 22, 20251.26001.31001.26001.31001.3100-
Jan 21, 20251.27001.32001.24001.27001.2700-
Jan 20, 20251.27001.27001.26001.26001.2600-
Jan 17, 20251.27001.28001.25001.26001.2600-
Jan 16, 20251.30001.30001.24001.25001.2500-
Jan 15, 20251.26001.28001.25001.28001.2800-
Jan 14, 20251.23001.29001.23001.26001.2600-
Jan 13, 20251.34001.36001.27001.27001.2700-
Jan 10, 20251.33001.34001.30001.34001.3400-
Jan 9, 20251.33001.33001.32001.33001.3300-
Jan 8, 20251.37001.38001.33001.33001.3300-
Jan 7, 20251.30001.37001.30001.34001.3400-
Jan 6, 20251.28001.36001.26001.30001.3000-
Jan 3, 20251.18001.30001.13001.27001.2700-
Jan 2, 20251.13001.19001.13001.19001.1900-
Dec 30, 20241.12001.13001.11001.11001.1100-
Dec 27, 20241.11001.12001.07001.12001.1200-
Dec 23, 20241.09001.10001.04001.09001.0900-
Dec 20, 20241.06001.09001.04001.09001.0900-
Dec 19, 20241.02001.09001.02001.06001.0600-
Dec 18, 20241.05001.08001.02001.02001.0200-
Dec 17, 20241.12001.12001.06001.06001.0600-
Dec 16, 20241.14001.18001.12001.12001.1200-
Dec 13, 20241.20001.20001.09001.15001.1500-
Dec 12, 20241.19001.26001.19001.20001.2000-
Dec 11, 20241.27001.29001.20001.20001.2000-
Dec 10, 20241.29001.31001.28001.28001.2800-
Dec 9, 20241.28001.28001.26001.26001.2600-
Dec 6, 20241.33001.33001.27001.27001.2700-
Dec 5, 20241.36001.36001.31001.31001.3100-
Dec 4, 20241.33001.39001.33001.34001.3400-
Dec 3, 20241.41001.41001.34001.35001.3500-
Dec 2, 20241.53001.54001.34001.40001.4000-
Nov 29, 20241.37001.53001.37001.53001.5300-
Nov 28, 20241.38001.38001.37001.38001.3800-
Nov 27, 20241.40001.40001.35001.38001.3800-
Nov 26, 20241.41001.42001.37001.39001.3900-
Nov 25, 20241.44001.44001.40001.40001.4000-
Nov 22, 20241.25001.46001.25001.41001.4100-
Nov 21, 20241.30001.34001.25001.25001.2500-
Nov 20, 20241.35001.39001.31001.31001.3100-
Nov 19, 20241.36001.39001.36001.36001.3600-
Nov 18, 20241.44001.44001.38001.38001.3800-
Nov 15, 20241.43001.46001.42001.43001.4300-
Nov 14, 20241.46001.49001.41001.47001.4700-
Nov 13, 20241.45001.46001.43001.43001.4300-
Nov 12, 20241.45001.47001.42001.44001.4400-
Nov 11, 20241.44001.53001.38001.44001.4400-
Nov 8, 20241.44001.50001.43001.43001.4300-
Nov 7, 20241.42001.45001.41001.44001.4400-
Nov 6, 20241.45001.48001.37001.42001.4200-
Nov 5, 20241.45001.45001.39001.40001.4000-
Nov 4, 20241.54001.54001.40001.45001.4500-
Nov 1, 20241.57001.58001.55001.55001.5500-
Oct 31, 20241.56001.60001.55001.57001.5700-
Oct 30, 20241.58001.59001.56001.56001.5600-
Oct 29, 20241.58001.64001.56001.59001.5900-
Oct 28, 20241.65001.65001.58001.58001.5800-
Oct 25, 20241.62001.64001.58001.64001.6400-
Oct 24, 20241.59001.62001.58001.62001.6200-
Oct 23, 20241.64001.66001.59001.59001.5900-
Oct 22, 20241.66001.70001.65001.68001.6800-
Oct 21, 20241.66001.68001.66001.66001.6600-
Oct 18, 20241.62001.71001.62001.69001.6900-
Oct 17, 20241.64001.65001.62001.64001.6400-
Oct 16, 20241.60001.62001.58001.62001.6200-
Oct 15, 20241.62001.63001.48001.60001.6000-
Oct 14, 20241.66001.66001.59001.64001.6400-
Oct 11, 20241.63001.66001.63001.66001.6600-
Oct 10, 20241.71001.72001.64001.64001.6400-
Oct 9, 20241.69001.74001.69001.72001.7200-
Oct 8, 20241.77001.77001.69001.69001.6900-
Oct 7, 20241.77001.79001.75001.75001.7500-
Oct 4, 20241.77001.79001.77001.78001.7800-
Oct 3, 20241.82001.82001.71001.73001.7300-
Oct 2, 20241.83001.86001.83001.86001.8600-
Oct 1, 20241.72001.84001.72001.84001.8400-
Sep 30, 20241.77001.85001.76001.76001.7600-
Sep 27, 20241.79001.80001.76001.77001.7700-
Sep 26, 20241.82001.83001.76001.76001.7600-
Sep 25, 20241.83001.84001.83001.84001.8400-
Sep 24, 20241.83001.84001.80001.84001.8400-
Sep 23, 20241.96001.97001.82001.82001.8200-
Sep 20, 20241.78001.96001.78001.95001.9500-
Sep 19, 20241.67001.77001.67001.75001.7500-
Sep 18, 20241.58001.66001.58001.66001.6600-
Sep 17, 20241.59001.60001.57001.60001.6000-
Sep 16, 20241.57001.58001.55001.57001.5700-
Sep 13, 20241.64001.64001.54001.59001.5900-
Sep 12, 20241.38001.51001.36001.51001.5100-
Sep 11, 20241.32001.41001.32001.38001.3800-
Sep 10, 20241.34001.34001.28001.33001.3300-
Sep 9, 20241.28001.33001.28001.33001.3300-
Sep 6, 20241.33001.34001.27001.27001.2700-
Sep 5, 20241.35001.37001.31001.31001.3100-
Sep 4, 20241.40001.40001.34001.34001.3400-
Sep 3, 20241.38001.40001.36001.38001.3800-
Sep 2, 20241.39001.39001.38001.39001.3900-
Aug 30, 20241.38001.40001.38001.39001.3900-
Aug 29, 20241.39001.40001.36001.38001.3800-
Aug 28, 20241.36001.39001.35001.35001.3500-
Aug 27, 20241.37001.38001.36001.36001.3600-
Aug 26, 20241.37001.38001.36001.36001.3600-
Aug 23, 20241.39001.39001.37001.37001.3700-
Aug 22, 20241.36001.38001.36001.38001.3800-
Aug 21, 20241.39001.39001.37001.37001.3700-
Aug 20, 20241.42001.42001.38001.38001.3800-
Aug 19, 20241.42001.43001.40001.40001.4000-
Aug 16, 20241.44001.45001.42001.42001.4200-
Aug 15, 20241.45001.46001.42001.43001.4300-
Aug 14, 20241.45001.47001.43001.43001.4300-
Aug 13, 20241.46001.46001.44001.44001.4400-
Aug 12, 20241.42001.44001.40001.44001.4400-
Aug 9, 20241.42001.46001.41001.41001.4100-
Aug 8, 20241.41001.43001.41001.43001.4300-
Aug 7, 20241.46001.47001.41001.41001.4100-
Aug 6, 20241.48001.48001.45001.45001.4500-
Aug 5, 20241.53001.53001.45001.46001.4600-
Aug 2, 20241.59001.62001.56001.56001.5600-
Aug 1, 20241.61001.65001.60001.62001.6200-
Jul 31, 20241.63001.64001.62001.62001.6200-
Jul 30, 20241.64001.65001.64001.64001.6400-
Jul 29, 20241.64001.65001.64001.64001.6400-
Jul 26, 20241.65001.66001.63001.63001.6300-
Jul 25, 20241.64001.66001.63001.64001.6400-
Jul 24, 20241.65001.67001.65001.66001.6600-
Jul 23, 20241.61001.68001.61001.65001.6500-
Jul 22, 20241.60001.61001.59001.61001.6100-
Jul 19, 20241.66001.66001.61001.61001.6100-
Jul 18, 20241.70001.71001.64001.66001.6600-
Jul 17, 20241.77001.77001.69001.70001.7000-
Jul 16, 20241.62001.76001.60001.75001.7500-
Jul 15, 20241.61001.63001.61001.62001.6200-
Jul 12, 20241.63001.66001.62001.64001.6400-
Jul 11, 20241.65001.65001.62001.63001.6300-
Jul 10, 20241.65001.66001.63001.65001.6500-
Jul 9, 20241.71001.72001.70001.70001.7000-
Jul 8, 20241.73001.74001.72001.74001.7400-
Jul 5, 20241.72001.74001.72001.73001.7300-
Jul 4, 20241.73001.74001.73001.73001.7300-
Jul 3, 20241.74001.75001.73001.73001.7300-
Jul 2, 20241.73001.75001.72001.73001.7300-
Jul 1, 20241.75001.76001.72001.73001.7300-
Jun 28, 20241.77001.78001.76001.76001.7600-
Jun 27, 20241.79001.80001.79001.79001.7900-
Jun 26, 20241.79001.82001.78001.81001.8100-
Jun 25, 20241.80001.82001.78001.78001.7800-
Jun 24, 20241.81001.81001.79001.80001.8000-
Jun 21, 20241.81001.84001.79001.79001.7900-
Jun 20, 20241.84001.84001.80001.82001.8200-
Jun 19, 20241.84001.84001.84001.84001.8400-
Jun 18, 20241.83001.83001.80001.83001.8300-
Jun 17, 20241.84001.84001.81001.82001.8200-
Jun 14, 20241.86001.86001.82001.82001.8200-
Jun 13, 20241.85001.87001.84001.85001.8500-
Jun 12, 20241.87001.87001.84001.84001.8400-
Jun 11, 20241.93001.93001.85001.89001.8900-
Jun 10, 20242.04002.04001.91001.94001.9400-
Jun 7, 20241.93001.96001.92001.96001.9600-
Jun 6, 20241.92002.04001.92001.96001.9600-
Jun 5, 20242.02002.04001.99001.99001.9900-
Jun 4, 20242.06002.14002.06002.06002.0600-
Jun 3, 20242.14002.14002.08002.08002.0800-
May 31, 20242.12002.12002.04002.10002.1000-
May 30, 20242.06002.12002.04002.12002.1200-
May 29, 20242.14002.14002.10002.10002.1000-
May 28, 20242.06002.18002.06002.16002.1600-
May 27, 20242.06002.06002.04002.06002.0600270
May 24, 20241.93001.99001.93001.99001.9900-
May 23, 20241.88001.96001.86001.96001.9600-
May 22, 20241.84001.91001.84001.89001.8900-
May 21, 20241.85001.90001.84001.84001.8400-
May 20, 20241.94001.94001.87001.87001.8700-
May 17, 20241.95001.96001.94001.94001.9400-
May 16, 20241.91002.00001.91001.95001.9500-
May 15, 20241.88001.91001.87001.90001.9000-
May 14, 20241.89001.96001.88001.92001.9200-
May 13, 20241.90001.92001.88001.91001.9100-
May 10, 20241.95002.02001.89001.96001.9600-
May 9, 20241.75001.78001.75001.78001.7800-
May 8, 20241.75001.78001.74001.77001.7700-
May 7, 20241.73001.76001.73001.76001.7600-
May 6, 20241.74001.76001.72001.75001.7500-
May 3, 20241.75001.76001.75001.76001.7600-
May 2, 20241.76001.79001.76001.77001.7700-
Apr 30, 20241.77001.77001.76001.77001.7700-

Related Tickers

D0Y.F Toro Corp.
1.6080
-0.50%
 
YS9.F United Maritime Corp
0.9950
-1.49%
 
LCM.BE Costamare Inc
7.97
+0.25%
 
J1X.F Himalaya Shipping Ltd.
4.5700
-0.65%
 
0RII.IL Golden Ocean Group Limited
78.97
+7.51%
 
SBL.F Safe Bulkers, Inc.
2.9800
+1.36%
 
LCM.F Costamare Inc.
7.98
+0.44%
 
SOIEF Stolt-Nielsen Limited
23.40
0.00%
 
HTCO High-Trend International Group
1.1900
-3.25%
 
CISS C3is Inc.
3.9700
+5.59%