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

Frankfurt - Delayed Quote EUR

SRT Marine Systems plc (6S7.F)

0.6500
-0.0050
(-0.76%)
At close: April 25 at 8:06:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.65000.65000.65000.65000.6500-
Apr 24, 20250.65500.65500.65500.65500.6550-
Apr 23, 20250.66000.75000.66000.75000.75008,372
Apr 22, 20250.66000.66000.66000.66000.6600-
Apr 17, 20250.65500.66000.65500.66000.6600-
Apr 16, 20250.65000.65000.65000.65000.6500-
Apr 15, 20250.65000.67500.65000.67500.6750-
Apr 14, 20250.61000.61000.61000.61000.6100-
Apr 11, 20250.62000.62000.62000.62000.6200-
Apr 10, 20250.60000.60000.60000.60000.6000-
Apr 9, 20250.59000.61500.59000.61500.6150-
Apr 8, 20250.55000.59500.55000.59500.5950-
Apr 7, 20250.54000.54000.54000.54000.5400-
Apr 4, 20250.63000.63000.63000.63000.6300-
Apr 3, 20250.68000.68000.68000.68000.6800-
Apr 2, 20250.69000.69000.68000.68000.6800-
Apr 1, 20250.68000.76500.68000.76500.76501,068
Mar 31, 20250.69000.69000.68000.68000.6800-
Mar 28, 20250.65500.65500.65500.65500.6550-
Mar 27, 20250.51000.60000.51000.60000.6000-
Mar 26, 20250.51000.51000.51000.51000.5100-
Mar 25, 20250.51000.51000.51000.51000.5100-
Mar 24, 20250.52000.52000.51000.51000.5100-
Mar 21, 20250.50000.50000.50000.50000.5000-
Mar 20, 20250.49600.50000.49600.50000.5000-
Mar 19, 20250.49800.57000.49800.51000.510090
Mar 18, 20250.51000.58500.51000.58500.5850100
Mar 17, 20250.46600.47400.46600.47400.4740-
Mar 14, 20250.46800.46800.46800.46800.4680-
Mar 13, 20250.44800.53000.44800.53000.530010,000
Mar 12, 20250.44800.44800.44800.44800.4480-
Mar 11, 20250.46000.46000.44800.44800.4480-
Mar 10, 20250.43800.43800.43800.43800.4380-
Mar 7, 20250.44800.44800.44800.44800.4480-
Mar 6, 20250.46800.46800.46800.46800.4680-
Mar 5, 20250.46800.46800.46800.46800.4680-
Mar 4, 20250.49200.49400.49200.49400.4940-
Mar 3, 20250.52000.52000.49400.49400.4940-
Feb 28, 20250.51500.51500.51500.51500.5150-
Feb 27, 20250.52000.52000.52000.52000.5200-
Feb 26, 20250.51500.51500.51500.51500.5150-
Feb 25, 20250.51000.51000.51000.51000.5100-
Feb 24, 20250.53500.53500.53500.53500.5350-
Feb 21, 20250.54500.60500.54500.60500.6050144
Feb 20, 20250.52000.52000.52000.52000.5200-
Feb 19, 20250.62500.62500.62500.62500.6250-
Feb 18, 20250.63500.63500.63500.63500.6350-
Feb 17, 20250.64000.64000.64000.64000.6400-
Feb 14, 20250.65000.69000.65000.69000.6900300
Feb 13, 20250.65000.66000.65000.66000.6600-
Feb 12, 20250.66500.66500.66500.66500.6650-
Feb 11, 20250.68000.68000.68000.68000.6800-
Feb 10, 20250.70000.70000.69500.69500.6950-
Feb 7, 20250.70500.70500.70500.70500.7050-
Feb 6, 20250.69500.69500.69500.69500.6950-
Feb 5, 20250.70000.70000.69500.69500.6950-
Feb 4, 20250.69500.76000.69500.76000.76003,000
Feb 3, 20250.69500.77000.69500.77000.770012
Jan 31, 20250.70000.70000.70000.70000.7000-
Jan 30, 20250.66500.66500.66500.66500.6650-
Jan 29, 20250.65500.65500.65500.65500.6550-
Jan 28, 20250.66500.66500.66500.66500.6650-
Jan 27, 20250.61500.61500.61500.61500.6150-
Jan 24, 20250.62000.62000.62000.62000.6200-
Jan 23, 20250.62500.62500.62500.62500.6250-
Jan 22, 20250.60000.60000.60000.60000.6000-
Jan 21, 20250.56000.65000.55500.65000.650034
Jan 20, 20250.56500.56500.56500.56500.5650-
Jan 17, 20250.52000.52000.52000.52000.5200-
Jan 16, 20250.53000.53000.53000.53000.5300-
Jan 15, 20250.47200.47200.47200.47200.4720-
Jan 14, 20250.47400.47400.47200.47200.4720-
Jan 13, 20250.46200.46200.46200.46200.4620-
Jan 10, 20250.46400.46400.46400.46400.4640-
Jan 9, 20250.45000.45000.45000.45000.4500-
Jan 8, 20250.45600.45600.45400.45400.4540500
Jan 7, 20250.45400.45600.45400.45600.4560-
Jan 6, 20250.43600.43600.43600.43600.4360-
Jan 3, 20250.45400.45400.45400.45400.4540-
Jan 2, 20250.45600.45600.45600.45600.4560-
Dec 30, 20240.46200.46200.46200.46200.4620-
Dec 27, 20240.46600.46600.46600.46600.4660-
Dec 23, 20240.47200.47200.47200.47200.4720-
Dec 20, 20240.46800.46800.46800.46800.4680-
Dec 19, 20240.47600.47600.47600.47600.4760-
Dec 18, 20240.47000.47000.47000.47000.4700-
Dec 17, 20240.47800.47800.47400.47400.4740-
Dec 16, 20240.48800.48800.48800.48800.4880-
Dec 13, 20240.46200.46200.44400.44400.4440-
Dec 12, 20240.45800.46000.45800.46000.4600-
Dec 11, 20240.44800.44800.44800.44800.4480-
Dec 10, 20240.41400.41400.41400.41400.4140-
Dec 9, 20240.42600.42600.40800.40800.4080-
Dec 6, 20240.43600.43600.43600.43600.4360-
Dec 5, 20240.44400.44400.44400.44400.4440-
Dec 4, 20240.44400.44400.44400.44400.4440-
Dec 3, 20240.44200.45600.44200.45600.4560-
Dec 2, 20240.40800.40800.40800.40800.4080-
Nov 29, 20240.45400.46200.45400.46200.4620-
Nov 28, 20240.46600.46600.46600.46600.4660-
Nov 27, 20240.46800.47200.46800.47200.4720-
Nov 26, 20240.47000.47200.47000.47200.4720-
Nov 25, 20240.46800.46800.46800.46800.4680-
Nov 22, 20240.46400.46400.46400.46400.4640-
Nov 21, 20240.48600.48600.48600.48600.4860-
Nov 20, 20240.48800.48800.48800.48800.4880-
Nov 19, 20240.52500.52500.52500.52500.5250-
Nov 18, 20240.46400.46400.46400.46400.4640-
Nov 15, 20240.45400.45400.45400.45400.4540-
Nov 14, 20240.41800.41800.41800.41800.4180-
Nov 13, 20240.42200.42200.42200.42200.4220-
Nov 12, 20240.46600.46600.46600.46600.4660-
Nov 11, 20240.45400.45400.45400.45400.4540-
Nov 8, 20240.46000.46000.46000.46000.4600-
Nov 7, 20240.44200.44200.44200.44200.4420-
Nov 6, 20240.43600.44200.43600.44200.4420-
Nov 5, 20240.46000.46000.46000.46000.4600-
Nov 4, 20240.47800.47800.47800.47800.4780-
Nov 1, 20240.47600.47600.47400.47400.4740-
Oct 31, 20240.47400.49400.47400.49400.4940-
Oct 30, 20240.41000.41000.41000.41000.4100-
Oct 29, 20240.43000.43000.42600.42600.4260-
Oct 28, 20240.44200.44200.44200.44200.4420-
Oct 25, 20240.45400.45400.45400.45400.4540-
Oct 24, 20240.45400.45400.45400.45400.4540-
Oct 23, 20240.46400.46400.46400.46400.4640-
Oct 22, 20240.46400.46600.46400.46600.4660-
Oct 21, 20240.46600.46600.46600.46600.4660-
Oct 18, 20240.44000.44000.44000.44000.4400-
Oct 17, 20240.43800.43800.43800.43800.4380-
Oct 16, 20240.45600.45600.45600.45600.4560-
Oct 15, 20240.48000.48000.48000.48000.4800-
Oct 14, 20240.47400.47400.47400.47400.4740-
Oct 11, 20240.50000.50000.50000.50000.5000-
Oct 10, 20240.51500.51500.51500.51500.5150-
Oct 9, 20240.50000.50000.50000.50000.5000-
Oct 8, 20240.53000.53000.51000.51000.5100-
Oct 7, 20240.47000.47000.47000.47000.47004,000
Oct 4, 20240.39400.39400.39400.39400.3940-
Oct 3, 20240.38000.38000.38000.38000.3800-
Oct 2, 20240.41800.41800.41800.41800.4180-
Oct 1, 20240.34600.38200.34600.38200.3820-
Sep 30, 20240.27400.27400.27400.27400.2740-
Sep 27, 20240.27400.27400.27400.27400.2740-
Sep 26, 20240.24400.24400.24400.24400.2440-
Sep 25, 20240.24400.24400.24400.24400.2440-
Sep 24, 20240.27200.27200.27200.27200.2720-
Sep 23, 20240.28400.28400.27400.27400.2740-
Sep 20, 20240.28400.28400.28400.28400.2840-
Sep 19, 20240.29200.29200.29200.29200.2920-
Sep 18, 20240.29400.29400.29400.29400.2940-
Sep 17, 20240.29200.29200.29200.29200.2920-
Sep 16, 20240.30600.30600.30600.30600.3060-
Sep 13, 20240.30600.30600.30600.30600.3060-
Sep 12, 20240.29200.29200.29200.29200.2920-
Sep 11, 20240.28600.28600.28600.28600.2860-
Sep 10, 20240.28600.29400.28600.29400.2940-
Sep 9, 20240.29200.29200.29200.29200.2920-
Sep 6, 20240.29400.29400.29400.29400.2940-
Sep 5, 20240.29400.29400.29400.29400.2940-
Sep 4, 20240.27400.28200.27400.28200.2820-
Sep 3, 20240.27400.28200.27400.28200.2820-
Sep 2, 20240.26200.30000.26200.30000.3000-
Aug 30, 20240.26400.26400.26400.26400.2640-
Aug 29, 20240.26200.26200.26200.26200.2620-
Aug 28, 20240.26200.27000.26200.27000.2700-
Aug 27, 20240.27400.27400.27400.27400.2740-
Aug 26, 20240.27200.27200.27200.27200.2720-
Aug 23, 20240.28600.28600.28600.28600.2860-
Aug 22, 20240.28000.28000.28000.28000.2800-
Aug 21, 20240.28000.28400.28000.28400.2840-
Aug 20, 20240.28000.28000.28000.28000.2800-
Aug 19, 20240.28000.28000.28000.28000.2800-
Aug 16, 20240.30200.30200.30200.30200.3020-
Aug 15, 20240.31200.31200.31200.31200.3120-
Aug 14, 20240.31000.31200.31000.31200.3120-
Aug 13, 20240.31000.31000.31000.31000.3100-
Aug 12, 20240.31000.31400.31000.31400.3140-
Aug 9, 20240.31000.31000.31000.31000.3100-
Aug 8, 20240.30800.30800.30800.30800.3080-
Aug 7, 20240.31000.31200.31000.31200.3120-
Aug 6, 20240.31200.31200.31200.31200.3120-
Aug 5, 20240.32400.32400.30000.30000.3000-
Aug 2, 20240.32800.32800.32600.32600.3260-
Aug 1, 20240.33000.33000.33000.33000.3300-
Jul 31, 20240.29800.33000.29800.33000.3300-
Jul 30, 20240.32200.32200.32200.32200.3220-
Jul 29, 20240.32200.32200.32200.32200.3220-
Jul 26, 20240.32200.32200.32200.32200.3220-
Jul 25, 20240.32200.32200.32200.32200.3220-
Jul 24, 20240.34200.34200.34200.34200.3420-
Jul 23, 20240.34200.34200.34200.34200.3420-
Jul 22, 20240.31800.31800.31800.31800.3180-
Jul 19, 20240.29000.29400.29000.29400.2940-
Jul 18, 20240.29600.29600.29400.29600.2960-
Jul 17, 20240.29000.29600.29000.29600.2960-
Jul 16, 20240.29600.29600.29600.29600.2960-
Jul 15, 20240.29600.29600.29600.29600.2960-
Jul 12, 20240.29400.29600.29400.29600.2960-
Jul 11, 20240.29400.29400.29400.29400.2940-
Jul 10, 20240.28600.28600.28600.28600.2860-
Jul 9, 20240.28600.29400.28600.29400.2940-
Jul 8, 20240.30600.30600.30600.30600.3060-
Jul 5, 20240.31600.31600.31600.31600.3160-
Jul 4, 20240.31200.31200.31200.31200.3120-
Jul 3, 20240.31200.31200.31200.31200.3120-
Jul 2, 20240.31400.31400.31400.31400.3140-
Jul 1, 20240.32800.32800.32800.32800.3280-
Jun 28, 20240.31400.32800.31400.32800.3280-
Jun 27, 20240.29400.29400.29400.29400.2940-
Jun 26, 20240.25800.25800.25800.25800.2580-
Jun 25, 20240.24600.24600.24600.24600.2460-
Jun 24, 20240.25000.25000.25000.25000.2500-
Jun 21, 20240.25000.25800.25000.25800.2580-
Jun 20, 20240.25600.25600.25600.25600.2560-
Jun 19, 20240.27400.27400.27400.27400.2740-
Jun 18, 20240.28200.28200.28200.28200.2820-
Jun 17, 20240.28200.28200.28200.28200.2820-
Jun 14, 20240.30200.30200.28200.28200.2820-
Jun 13, 20240.29800.30600.29800.30600.3060-
Jun 12, 20240.26000.26000.26000.26000.2600-
Jun 11, 20240.23400.26000.23400.26000.2600-
Jun 10, 20240.23400.23400.23400.23400.2340-
Jun 7, 20240.16300.19900.16300.19900.1990-
Jun 6, 20240.16000.16000.16000.16000.1600-
Jun 5, 20240.17700.17700.17700.17700.1770-
Jun 4, 20240.18900.18900.18900.18900.1890-
Jun 3, 20240.18900.18900.18900.18900.1890-
May 31, 20240.19900.19900.19700.19700.1970-
May 30, 20240.19900.19900.19900.19900.1990-
May 29, 20240.19500.19500.19500.19500.1950-
May 28, 20240.21200.21200.21200.21200.2120-
May 27, 20240.21200.21200.21200.21200.2120-
May 24, 20240.21200.21200.21200.21200.2120-
May 23, 20240.21200.21200.21200.21200.2120-
May 22, 20240.22000.22000.22000.22000.2200-
May 21, 20240.21800.22000.21800.22000.2200-
May 20, 20240.21800.21800.21800.21800.2180-
May 17, 20240.22000.22400.22000.22400.2240-
May 16, 20240.23000.23000.23000.23000.2300-
May 15, 20240.22800.22800.22800.22800.2280-
May 14, 20240.22800.23000.22800.23000.2300-
May 13, 20240.22800.23000.22800.23000.2300-
May 10, 20240.22800.22800.22800.22800.2280-
May 9, 20240.22800.22800.22800.22800.2280-
May 8, 20240.22200.22200.22200.22200.2220-
May 7, 20240.24000.24200.24000.24200.2420-
May 6, 20240.24000.24000.24000.24000.2400-
May 3, 20240.24000.24400.24000.24400.2440-
May 2, 20240.24200.24200.24200.24200.2420-
Apr 30, 20240.24200.24400.24200.24400.2440-
Apr 29, 20240.23200.23200.23200.23200.2320-
Apr 26, 20240.22200.23000.22200.23000.2300-
Apr 25, 20240.22800.22800.21800.21800.2180-