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

Berlin - Delayed Quote EUR

Western Bulk Chartering AS (7EJ.BE)

1.2350
-0.0400
(-3.14%)
At close: April 30 at 7:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.28001.28001.18501.23501.2350-
Apr 29, 20251.22001.28001.22001.27501.2750-
Apr 28, 20251.26501.26501.15501.22001.2200-
Apr 25, 20251.25501.31001.17501.26501.2650-
Apr 24, 20251.24001.28001.24001.25501.2550-
Apr 23, 20251.35501.35501.22001.24001.2400-
Apr 22, 20251.39001.39001.27001.35001.3500-
Apr 17, 20251.38001.39501.38001.39501.3950-
Apr 16, 20251.39501.39501.33001.38001.3800-
Apr 15, 20251.14001.42001.12501.40501.4050-
Apr 14, 20251.02501.15501.02501.13501.1350-
Apr 11, 20251.03001.05501.00501.03001.0300-
Apr 10, 20251.01501.08001.00501.03001.0300-
Apr 9, 20251.03001.07000.98601.01001.0100-
Apr 8, 20250.97001.05500.97001.03501.0350-
Apr 7, 20250.87600.97600.87600.96000.9600-
Apr 4, 20251.10501.13001.02501.03501.0350-
Apr 3, 20251.13001.14001.10001.11501.1150-
Apr 2, 20251.12501.14001.12501.13501.1350-
Apr 1, 20251.15001.15501.05501.12501.1250-
Mar 31, 20251.18001.18501.13001.15001.1500-
Mar 28, 20251.21501.21501.18001.18001.1800-
Mar 27, 20251.21001.22501.21001.21501.2150-
Mar 26, 20251.22001.22501.20001.21501.2150-
Mar 25, 20251.18001.22001.17501.22001.2200-
Mar 24, 20251.21501.21501.17501.18001.1800-
Mar 21, 20251.19001.21501.14001.21501.2150-
Mar 20, 20251.13501.18501.05001.18501.1850-
Mar 19, 20251.15001.17001.06001.13501.1350-
Mar 18, 20251.16501.17501.10001.15001.1500-
Mar 17, 20251.17001.17001.14001.16501.1650-
Mar 14, 20251.13001.17001.11001.17001.1700-
Mar 13, 20251.12001.14501.10001.12501.1250-
Mar 12, 20251.05001.14501.05001.12501.1250-
Mar 11, 20251.10001.15001.04501.05001.0500-
Mar 10, 20251.10001.11501.06501.10001.1000-
Mar 7, 20251.12501.12501.04001.09501.0950-
Mar 6, 20251.14501.14501.08001.13001.1300-
Mar 5, 20251.12001.15001.12001.14501.1450-
Mar 4, 20251.14001.17001.03501.12001.1200-
Mar 3, 20251.17501.18001.13001.14001.1400-
Feb 28, 20251.18501.18501.12501.18501.1850-
Feb 27, 20251.18001.20501.13001.18501.1850-
Feb 26, 20251.17501.20501.14001.18001.1800-
Feb 25, 20251.21001.21001.15501.17501.1750-
Feb 24, 20251.19501.21001.17501.21001.2100-
Feb 21, 20251.17001.21501.16001.20001.2000-
Feb 20, 20251.19501.22001.17001.17001.1700-
Feb 19, 20251.21001.30001.14501.19001.1900-
Feb 18, 20251.15001.21001.15001.21001.2100-
Feb 17, 20251.19501.19501.10001.15001.1500-
Feb 14, 20251.19501.19501.18501.19501.1950-
Feb 13, 20251.19501.22001.16001.19001.1900-
Feb 12, 20251.21501.21501.19501.19501.1950-
Feb 11, 20251.24501.24501.18501.22001.2200-
Feb 10, 20251.19501.24501.19001.24501.2450-
Feb 7, 20251.19501.28001.19001.19501.1950-
Feb 6, 20251.24001.29001.19501.19501.1950-
Feb 5, 20251.23001.27501.21001.24001.2400-
Feb 4, 20251.20501.31001.20501.23001.2300-
Feb 3, 20251.25501.28001.17001.20501.2050-
Jan 31, 20251.25501.32501.25501.28001.2800-
Jan 30, 20251.21501.26001.21501.25501.2550-
Jan 29, 20251.22001.25501.17501.21501.2150-
Jan 28, 20251.22001.26501.16501.22001.2200-
Jan 27, 20251.29001.32001.21001.22001.2200-
Jan 24, 20251.28501.33001.20001.29501.2950-
Jan 23, 20251.22001.31001.17001.28501.2850-
Jan 22, 20251.28001.34001.21501.22001.2200-
Jan 21, 20251.22501.34501.22501.28001.2800-
Jan 20, 20251.29501.29501.21501.26501.2650-
Jan 17, 20251.39001.39001.27501.29501.2950-
Jan 16, 20251.36001.39501.28501.39001.3900-
Jan 15, 20251.31001.37501.23001.36001.3600-
Jan 14, 20251.24501.34501.24501.30501.3050-
Jan 13, 20251.22001.30001.22001.24501.2450-
Jan 10, 20251.19501.31001.19501.22001.2200-
Jan 9, 20251.18501.28001.16001.19501.1950-
Jan 8, 20251.24001.24001.17001.18501.1850-
Jan 7, 20251.31501.31501.22001.24001.2400-
Jan 6, 20251.38001.44501.26501.31501.3150-
Jan 3, 20251.32001.38001.26501.38001.3800-
Jan 2, 20251.15501.15501.15501.15501.1550-
Dec 30, 20241.15501.15501.15501.15501.1550-
Dec 27, 20241.15501.15501.15501.15501.1550-
Dec 23, 20241.15501.15501.15501.15501.1550-
Dec 20, 20241.15501.15501.15501.15501.1550-
Dec 19, 20241.15501.15501.15501.15501.1550-
Dec 18, 20241.18001.18001.11501.15501.1550-
Dec 17, 20241.21001.21001.04001.18501.1850-
Dec 16, 20241.23501.23501.20001.21001.2100-
Dec 13, 20241.29501.29501.18001.24001.2400-
Dec 12, 20241.37001.37001.27501.30001.3000-
Dec 11, 20241.36501.36501.33501.36501.3650-
Dec 10, 20241.39001.39001.33501.36501.3650-
Dec 9, 20241.40001.68001.34501.39501.3950-
Dec 6, 20241.40001.48001.39001.39001.3900-
Dec 5, 20241.42001.42001.39501.40501.4050-
Dec 4, 20241.46001.48001.41001.42501.4250-
Dec 3, 20241.38501.46001.38001.46001.4600-
Dec 2, 20241.36501.42001.33001.38001.3800-
Nov 29, 20241.35501.40001.30501.37501.37505,000
Nov 28, 20241.35501.36501.32501.35501.3550-
Nov 27, 20241.36501.36501.31501.35501.3550-
Nov 26, 20241.37001.45501.35001.36501.3650-
Nov 25, 20241.47501.47501.37001.37501.3750-
Nov 22, 20241.47501.49501.45001.47001.4700-
Nov 21, 20241.46501.50001.46501.47001.4700-
Nov 20, 20241.48001.50001.46001.46001.4600-
Nov 19, 20241.46001.54501.46001.46501.4650-
Nov 18, 20241.47501.52501.45001.45501.4550-
Nov 15, 20241.44501.51001.44501.47001.4700-
Nov 14, 20241.46501.47001.44501.45001.4500-
Nov 13, 20241.52501.52501.44501.46501.4650-
Nov 12, 20241.46001.54501.46001.53501.5350-
Nov 11, 20241.49501.53501.47001.47001.4700-
Nov 8, 20241.50001.55501.48501.49001.4900-
Nov 7, 20241.52001.54001.49501.50001.5000-
Nov 6, 20241.52501.54501.47001.51501.5150-
Nov 5, 20241.48001.51501.44501.51501.5150-
Nov 4, 20241.48001.52001.47001.47501.4750-
Nov 1, 20241.52501.52501.46501.47001.4700-
Oct 31, 20241.52001.53001.48001.52501.5250-
Oct 30, 20241.49501.55001.49501.53001.5300-
Oct 29, 20241.50001.53501.50001.50001.5000-
Oct 28, 20241.54001.54001.49501.50001.5000-
Oct 25, 20241.57001.57001.53001.53001.5300-
Oct 24, 20241.59001.59001.55001.56001.5600-
Oct 23, 20241.54501.60501.54501.58001.5800-
Oct 22, 20241.57501.57501.54001.54501.5450-
Oct 21, 20241.59001.59001.55001.57501.5750-
Oct 18, 20241.52501.63001.52501.59501.5950-
Oct 17, 20241.60501.61501.52501.52501.5250-
Oct 16, 20241.60001.64501.59501.60501.6050-
Oct 15, 20241.61501.65001.58001.60001.6000-
Oct 14, 20241.70001.70501.61001.62001.6200-
Oct 11, 20241.97001.97001.67001.70501.7050-
Oct 10, 20241.95002.07001.92501.97001.9700-
Oct 9, 20241.87501.95001.87501.95001.9500-
Oct 8, 20241.86001.91001.86001.88001.8800-
Oct 7, 20241.90001.91501.88001.88501.8850-
Oct 4, 20241.93001.93001.88501.90501.9050-
Oct 3, 20241.92001.94001.92001.92001.9200-
Oct 2, 20241.94501.96001.92501.93501.9350-
Oct 1, 20241.93501.94501.89501.94501.9450-
Sep 30, 20241.92501.93501.87501.93001.9300-
Sep 27, 20241.93501.93501.89501.92001.9200-
Sep 26, 20241.94001.97501.89001.93501.9350-
Sep 25, 20241.92501.97001.91501.91501.9150-
Sep 24, 20241.94001.99001.93001.94001.9400-
Sep 23, 20241.92501.97001.92501.93001.9300-
Sep 20, 20241.91501.97001.91501.91501.9150-
Sep 19, 20241.96001.98501.92001.93001.9300-
Sep 18, 20241.92001.98001.92001.94501.9450-
Sep 17, 20241.93501.96001.91501.91501.9150-
Sep 16, 20241.93501.96001.92001.93001.9300-
Sep 13, 20241.89501.94001.89501.93001.9300-
Sep 12, 20241.90501.96001.89001.89501.8950-
Sep 11, 20241.88001.92001.87001.89501.8950-
Sep 10, 20242.02002.02001.87501.88501.8850-
Sep 9, 20241.96502.04001.90502.03002.0300-
Sep 6, 20241.96502.04001.95001.95001.9500-
Sep 5, 20241.99002.03001.96501.97001.9700-
Sep 4, 20241.98002.03001.98001.99001.9900-
Sep 3, 20242.03002.09001.99001.99001.9900-
Sep 2, 20242.11002.11002.00002.03002.0300-
Aug 30, 20241.97502.11001.97502.11002.1100-
Aug 29, 20241.98502.03001.97001.97001.9700-
Aug 28, 20241.98002.02001.96001.98001.9800-
Aug 27, 20241.97502.03001.97501.98001.9800-
Aug 26, 20242.10002.10001.94501.97001.9700-
Aug 23, 20242.17002.21001.98002.10002.1000-
Aug 22, 20242.09002.21002.09002.16002.1600-
Aug 21, 20242.12002.19002.08002.09002.0900-
Aug 20, 20242.17002.22002.06002.11002.1100-
Aug 19, 20242.23002.23002.06002.17002.1700-
Aug 16, 20242.38002.38002.17002.24002.2400-
Aug 15, 20242.34002.38002.22002.38002.3800-
Aug 14, 20242.30002.34002.27002.34002.3400-
Aug 13, 20242.31002.33002.25002.31002.3100-
Aug 12, 20242.33002.38002.28002.31002.3100-
Aug 9, 20242.32002.33002.25002.33002.3300-
Aug 8, 20242.28002.33002.26002.33002.3300-
Aug 7, 20242.29002.35002.22002.27002.2700-
Aug 6, 20242.26002.28002.24002.28002.2800-
Aug 5, 20242.27002.31002.21002.24002.2400-
Aug 2, 20242.33002.36002.32002.34002.3400-
Aug 1, 20242.36002.38002.32002.36002.3600-
Jul 31, 20242.35002.39002.32002.37002.3700-
Jul 30, 20242.32002.39002.32002.33002.3300-
Jul 29, 20242.40002.40002.32002.33002.3300-
Jul 26, 20242.29002.40002.29002.39002.3900-
Jul 25, 20242.25002.36002.24002.29002.2900-
Jul 24, 20242.33002.38002.27002.27002.2700-
Jul 23, 20242.35002.36002.31002.34002.3400-
Jul 22, 20242.35002.41002.28002.36002.3600-
Jul 19, 20242.35002.38002.32002.34002.3400-
Jul 18, 20242.31002.38002.31002.35002.3500-
Jul 17, 20242.35002.35002.29002.30002.3000-
Jul 16, 20242.35002.39002.32002.36002.3600-
Jul 15, 20242.38002.39002.25002.37002.3700-
Jul 12, 20242.36002.42002.32002.39002.3900-
Jul 11, 20242.39002.39002.32002.36002.3600-
Jul 10, 20242.25002.45002.25002.39002.3900-
Jul 9, 20242.38002.38002.23002.25002.2500-
Jul 8, 20242.42002.42002.26002.39002.3900-
Jul 5, 20242.43002.44002.35002.43002.4300-
Jul 4, 20242.42002.45002.42002.43002.4300-
Jul 3, 20242.41002.43002.40002.42002.4200-
Jul 2, 20242.32002.40002.32002.40002.4000-
Jul 1, 20242.41002.41002.32002.33002.3300-
Jun 28, 20242.39002.40002.35002.39002.3900-
Jun 27, 20242.28002.39002.28002.39002.3900-
Jun 26, 20242.34002.39002.27002.27002.2700-
Jun 25, 20242.32002.37002.32002.33002.3300-
Jun 24, 20242.32002.35002.32002.33002.3300-
Jun 21, 20242.39002.40002.28002.32002.3200-
Jun 20, 20242.38002.40002.30002.40002.4000-
Jun 19, 20242.41002.41002.34002.37002.3700-
Jun 18, 20242.42002.42002.34002.41002.4100-
Jun 17, 20242.34002.41002.34002.41002.4100-
Jun 14, 20242.34002.41002.33002.33002.3300-
Jun 13, 20242.33002.41002.32002.34002.3400-
Jun 12, 20242.27002.35002.24002.33002.3300-
Jun 11, 20242.28002.28002.22002.27002.2700-
Jun 10, 20242.29002.29002.27002.28002.2800-
Jun 7, 20242.31002.31002.29002.30002.3000-
Jun 6, 20242.20002.32002.20002.32002.3200-
Jun 5, 20242.32002.32002.26002.27002.2700-
Jun 4, 20242.32002.32002.24002.31002.3100-
Jun 3, 20242.30002.33002.27002.32002.3200-
May 31, 20242.24002.34002.24002.29002.2900-
May 30, 20242.25002.29002.23002.24002.2400-
May 29, 20242.26002.27002.24002.26002.2600-
May 28, 20242.29002.29002.22002.27002.2700-
May 27, 20242.25002.29002.19002.29002.2900-
May 24, 20242.27002.27002.17002.25002.2500-
May 23, 20242.15002.31002.15002.26002.2600-
May 22, 20242.28002.35002.14002.14002.1400-
May 21, 20242.20002.28002.20002.28002.2800-
May 20, 20242.21002.21002.21002.21002.2100-
May 17, 20242.20002.21002.19002.20002.2000-
May 16, 20242.19002.22002.18002.20002.2000-
May 15, 20242.16002.20002.16002.19002.1900-
May 14, 20242.19002.20002.15002.16002.1600-
May 13, 20242.19002.23002.16002.20002.2000-
May 10, 20242.17002.20002.17002.20002.2000-
May 9, 20242.14002.16002.14002.16002.1600-
May 8, 20242.16002.21002.14002.15002.1500-
May 7, 20242.23002.23002.16002.16002.1600-
May 6, 20242.25002.28002.20002.23002.2300-
May 3, 20242.21002.26002.18002.24002.2400-
May 2, 20242.11002.22002.11002.21002.2100-
Apr 30, 20242.13002.17002.10002.11002.1100-