Frankfurt - Delayed Quote EUR

Okeanis Eco Tankers Corp. (7OK.F)

20.70
+0.76
+(3.81%)
At close: April 30 at 9:26:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.3520.7020.3520.7020.70225
Apr 29, 202519.9419.9419.9419.9419.94-
Apr 28, 202519.9619.9619.9619.9619.96-
Apr 25, 202519.6419.6419.6419.6419.64-
Apr 24, 202519.0219.8619.0219.8619.865
Apr 23, 202518.9618.9618.9618.9618.96-
Apr 22, 202518.0218.0218.0218.0218.02-
Apr 17, 202518.1818.1818.1818.1818.18-
Apr 16, 202517.5017.5017.5017.5017.50-
Apr 15, 202518.0218.0218.0218.0218.02-
Apr 14, 202518.0418.3818.0418.3818.38256
Apr 11, 202517.2617.2617.2617.2617.26-
Apr 10, 202517.9217.9217.9217.9217.92-
Apr 9, 202517.0217.0216.9816.9816.981,750
Apr 8, 202517.8817.8817.8817.8817.88-
Apr 7, 202516.2017.8216.2017.8217.8210
Apr 4, 202518.8018.8018.5018.5018.50550
Apr 3, 202519.4019.4018.6018.6018.60250
Apr 2, 202520.1020.1020.0020.0020.00250
Apr 1, 202520.3020.6020.3020.5020.50750
Mar 31, 202520.3520.3520.3520.3520.35-
Mar 28, 202520.1020.1020.1020.1020.10-
Mar 27, 202520.6520.6520.6520.6520.65150
Mar 26, 202520.6020.6020.6020.6020.60-
Mar 25, 202520.8520.8520.8520.8520.85-
Mar 24, 202520.8520.8520.8520.8520.85-
Mar 21, 202521.5021.5021.1021.1021.10250
Mar 20, 202521.2521.2521.2521.2521.25-
Mar 19, 202520.4021.2020.4021.2021.20250
Mar 18, 202520.2020.2020.2020.2020.20-
Mar 17, 202519.7819.7819.7819.7819.78-
Mar 14, 202519.6819.6819.6819.6819.68-
Mar 13, 202519.6820.0019.6820.0020.00500
Mar 12, 202518.9218.9218.9218.9218.92-
Mar 11, 202518.7018.7018.7018.7018.70-
Mar 10, 202519.8019.8219.8019.8219.822,500
Mar 7, 202519.3819.3819.3819.3819.38-
Mar 6, 202518.9818.9818.9818.9818.98-
Mar 5, 202519.5019.5019.5019.5019.50-
Mar 4, 202519.6019.6019.6019.6019.60-
Mar 3, 202519.4220.4019.4220.4020.40300
Feb 28, 2025 0.309925 Dividend
Feb 28, 202520.0020.0019.7019.7019.7040
Feb 27, 202520.5520.8020.3520.4020.05910
Feb 26, 202520.5020.5020.5020.5020.15-
Feb 25, 202520.7020.7020.7020.7020.34-
Feb 24, 202521.1021.1021.1021.1020.74-
Feb 21, 202521.3021.3021.3021.3020.93-
Feb 20, 202523.1523.1523.1523.1522.75-
Feb 19, 202523.3523.3523.3523.3522.95-
Feb 18, 202522.7522.7522.7522.7522.36-
Feb 17, 202523.0523.0523.0023.0022.611,000
Feb 14, 202523.2523.2523.2523.2522.85-
Feb 13, 202523.4523.4523.4523.4523.05-
Feb 12, 202523.2523.2523.2523.2522.85-
Feb 11, 202523.5023.5023.5023.5023.10-
Feb 10, 202523.9523.9523.7023.7023.291,950
Feb 7, 202524.0024.0024.0024.0023.59-
Feb 6, 202524.4024.4024.4024.4023.98-
Feb 5, 202524.5524.8524.5524.8524.42250
Feb 4, 202523.6523.6523.6523.6523.24-
Feb 3, 202522.9522.9522.9522.9522.56-
Jan 31, 202523.0523.0523.0523.0522.65-
Jan 30, 202522.5522.5522.5522.5522.16-
Jan 29, 202521.7521.7521.7521.7521.38-
Jan 28, 202521.5021.5021.5021.5021.13-
Jan 27, 202521.2021.2021.2021.2020.84-
Jan 24, 202522.5022.5022.5022.5022.11-
Jan 23, 202521.8521.8521.8521.8521.48-
Jan 22, 202521.7021.7021.7021.7021.33-
Jan 21, 202522.5522.5522.5522.5522.16-
Jan 20, 202522.8522.8522.8522.8522.46-
Jan 17, 202523.2023.2023.2023.2022.80-
Jan 16, 202524.2524.2524.0024.0023.59150
Jan 15, 202523.8524.3023.8524.3023.88250
Jan 14, 202524.2524.2524.1524.1523.74200
Jan 13, 202523.2023.2023.2023.2022.80-
Jan 10, 202520.7023.6020.7023.6023.20926
Jan 9, 202520.9520.9520.8020.8020.44800
Jan 8, 202521.4021.4520.7521.4521.08484
Jan 7, 202519.9021.4019.9021.4021.03100
Jan 6, 202520.4020.4020.2520.2519.90370
Jan 3, 202521.0021.0020.6020.6020.25135
Jan 2, 202520.1520.7020.1520.7020.34400
Dec 30, 202419.7019.9219.7019.7619.42110
Dec 27, 202419.8419.8419.8419.8419.50-
Dec 23, 202418.0619.1418.0619.1418.81233
Dec 20, 202418.4218.4218.4218.4218.10-
Dec 19, 202418.1418.1418.1418.1417.83-
Dec 18, 202417.8417.8417.8417.8417.53-
Dec 17, 202418.3618.3618.3618.3618.05-
Dec 16, 202418.7618.7618.7618.7618.44-
Dec 13, 202418.3018.3018.3018.3017.99-
Dec 12, 202418.9018.9018.1818.1817.87200
Dec 11, 202419.7619.7619.7019.7019.3675
Dec 10, 202419.8019.8019.8019.8019.46-
Dec 9, 202420.0520.0520.0520.0519.71-
Dec 6, 202420.6020.6020.6020.6020.25-
Dec 5, 202421.0021.0021.0021.0020.64-
Dec 4, 202421.4021.4021.3521.3520.98235
Dec 3, 202420.3020.4020.3020.4020.0537
Dec 2, 202420.6020.6020.6020.6020.25-
Nov 29, 202420.6021.0520.6021.0520.69570
Nov 28, 202420.6020.6020.6020.6020.25-
Nov 27, 202421.0521.0521.0521.0520.69-
Nov 26, 202421.4521.4521.3521.3520.98125
Nov 25, 202422.4022.4022.2522.2521.87150
Nov 22, 202422.2522.2522.2522.2521.87-
Nov 21, 202422.8522.8522.8522.8522.46-
Nov 20, 202423.1523.1523.1523.1522.75-
Nov 19, 202422.7522.7522.7522.7522.36-
Nov 18, 202422.6522.6522.6522.6522.2630
Nov 15, 2024 0.398475 Dividend
Nov 15, 202422.9022.9022.9022.9022.51-
Nov 14, 202422.4022.4022.4022.4021.57-
Nov 13, 202421.3021.3021.3021.3020.51-
Nov 12, 202421.3521.9521.3521.9521.14250
Nov 11, 202422.2022.7022.2022.7021.86176
Nov 8, 202423.7023.7022.1022.2521.43792
Nov 7, 202423.4024.2523.4024.2523.36100
Nov 6, 202423.7023.7023.7023.7022.83-
Nov 5, 202423.2523.2523.2523.2522.39-
Nov 4, 202424.1024.1023.4523.4522.58362
Nov 1, 202424.1524.6024.1524.6023.69100
Oct 31, 202424.4524.4524.4024.4023.5050
Oct 30, 202426.5026.5026.0526.0525.09112
Oct 29, 202425.8026.9025.8026.6525.67675
Oct 28, 202426.8526.8526.8526.8525.86-
Oct 25, 202426.5026.8026.5026.7525.76815
Oct 24, 202427.6527.6526.6026.6025.62690
Oct 23, 202428.6528.6528.6528.6527.59-
Oct 22, 202428.8528.8528.8528.8527.79-
Oct 21, 202429.5029.5529.5029.5028.41255
Oct 18, 202429.4029.5029.4029.5028.41150
Oct 17, 202429.4029.4029.4029.4028.32-
Oct 16, 202428.8529.7028.8529.7028.6016
Oct 15, 202430.5030.5029.4029.5028.411,925
Oct 14, 202431.2531.2531.2531.2530.10-
Oct 11, 202431.6031.6031.6031.6030.43-
Oct 10, 202431.1531.1531.1531.1530.00-
Oct 9, 202431.2031.2031.2031.2030.05-
Oct 8, 202431.7531.7531.5031.5030.34140
Oct 7, 202431.3032.2031.3032.2031.01250
Oct 4, 202431.2531.2531.2531.2530.10-
Oct 3, 202430.3531.4030.3531.3530.19525
Oct 2, 202429.4029.4029.4029.4028.32-
Oct 1, 202429.7029.7029.7029.7028.60235
Sep 30, 202429.3029.3029.3029.3028.22100
Sep 27, 202429.3029.7029.3029.6528.56335
Sep 26, 202428.9029.6528.9029.6528.56485
Sep 25, 202429.5029.5028.9029.0527.98900
Sep 24, 202429.6529.9529.6029.9528.841,070
Sep 23, 202429.2029.4029.2029.4028.32580
Sep 20, 202430.1030.1029.3529.4028.32550
Sep 19, 202429.9030.4529.9030.4529.33310
Sep 18, 202429.6030.1029.6029.8028.70795
Sep 17, 202429.5030.0029.5030.0028.89285
Sep 16, 202428.8529.8528.8529.8528.75140
Sep 13, 202428.7029.5028.7029.5028.41770
Sep 12, 202427.3528.8027.3528.7027.64935
Sep 11, 202426.6526.6526.6526.6525.67-
Sep 10, 202426.9026.9026.9026.9025.91-
Sep 9, 202427.1027.1027.1027.1026.10-
Sep 6, 202426.8526.8526.8526.8525.86-
Sep 5, 202427.1527.1527.1527.1526.15-
Sep 4, 202427.0027.0027.0027.0026.00-
Sep 3, 202427.3027.6527.2027.2526.24560
Sep 2, 202428.7528.7527.4527.4526.441,250
Aug 30, 202427.5027.5027.5027.5026.49-
Aug 29, 202427.1027.5027.1027.5026.49375
Aug 28, 202427.3527.3527.1527.2026.201,125
Aug 27, 202427.8527.8527.2027.6526.631,780
Aug 26, 202427.1027.3027.1027.3026.29400
Aug 23, 202426.9526.9526.9526.9525.96-
Aug 22, 202426.9027.0026.9027.0026.00750
Aug 21, 202427.0027.2527.0027.2526.24300
Aug 20, 2024 0.97405005 Dividend
Aug 20, 202427.1527.1526.8526.9525.961,075
Aug 19, 202428.4028.4028.4028.4026.29-
Aug 16, 202428.4528.4528.2028.2026.11140
Aug 15, 202427.5027.9027.5027.9025.8339
Aug 14, 202427.6527.7027.6527.7025.64150
Aug 13, 202427.6027.6027.6027.6025.55-
Aug 12, 202427.5527.7027.5527.7025.64135
Aug 9, 202426.8526.8526.8526.8524.86-
Aug 8, 202427.1027.1027.1027.1025.09-
Aug 7, 202426.8026.8026.8026.8024.81-
Aug 6, 202426.6027.0026.2026.9524.95231
Aug 5, 202425.7026.2525.7026.2524.30275
Aug 2, 202429.2529.2527.6027.6025.5517
Aug 1, 202429.9529.9529.5029.5027.31125
Jul 31, 202429.6529.7529.6529.7527.54135
Jul 30, 202429.1029.3028.7529.3027.13610
Jul 29, 202428.3528.3528.3528.3526.25-
Jul 26, 202428.3028.3028.3028.3026.20-
Jul 25, 202428.8028.8028.4528.4526.34460
Jul 24, 202429.5029.5029.0529.0526.89905
Jul 23, 202429.2529.3029.2529.3027.13300
Jul 22, 202428.0029.4028.0029.4027.22710
Jul 19, 202427.6027.9027.6027.9025.83595
Jul 18, 202428.0528.0527.4527.4525.41145
Jul 17, 202428.4528.4528.1528.1526.06150
Jul 16, 202427.8528.0527.8528.0525.97545
Jul 15, 202427.5027.8527.3027.8525.78345
Jul 12, 202427.6027.6027.3527.4525.41275
Jul 11, 202427.9527.9527.7027.7025.64145
Jul 10, 202427.8028.2027.8028.2026.11849
Jul 9, 202428.1528.1528.0028.1026.01705
Jul 8, 202428.7528.7528.0028.0025.92340
Jul 5, 202429.3029.3028.8528.8526.71150
Jul 4, 202429.7029.7029.7029.7027.50-
Jul 3, 202429.5029.5029.5029.5027.31-
Jul 2, 202428.7029.3028.7029.3027.1370
Jul 1, 202430.4030.4029.1529.1526.99325
Jun 28, 202429.8529.9029.8529.9027.68140
Jun 27, 202429.9529.9529.9529.9527.73-
Jun 26, 202429.4529.4529.4529.4527.26-
Jun 25, 202429.9029.9029.9029.9027.68-
Jun 24, 202429.9529.9529.4529.4527.2667
Jun 21, 202429.7029.7029.7029.7027.50-
Jun 20, 202428.7528.7528.7528.7526.62-
Jun 19, 202428.7028.7028.7028.7026.57-
Jun 18, 202428.2028.6028.2028.6026.48100
Jun 17, 202428.4528.4528.4528.4526.34-
Jun 14, 202429.0029.0028.3528.3526.25800
Jun 13, 202430.1530.1530.1530.1527.91-
Jun 12, 202430.2030.2030.2030.2027.96-
Jun 11, 202431.0531.0531.0531.0528.75-
Jun 10, 202430.7530.7530.7530.7528.47-
Jun 7, 202430.7030.7030.7030.7028.42-
Jun 6, 202431.0531.0531.0531.0528.75-
Jun 5, 202431.7531.7531.7531.7529.39-
Jun 4, 2024 0.97405005 Dividend
Jun 4, 202431.6032.0031.2031.2028.882,200
Jun 3, 202433.0533.0533.0533.0529.58-
May 31, 202432.7532.7532.7532.7529.31-
May 30, 202432.7532.7532.7532.7529.31-
May 29, 202433.0033.0033.0033.0029.53-
May 28, 202433.4533.4533.4533.4529.94-
May 27, 202432.9532.9532.9532.9529.49-
May 24, 202432.6532.6532.6532.6529.22-
May 23, 202432.6033.2032.3032.3028.91395
May 22, 202432.9032.9032.9032.9029.44-
May 21, 202432.9532.9532.9532.9529.49-
May 20, 202432.0032.6532.0032.6529.22375
May 17, 202431.8032.1031.8032.0528.68575
May 16, 202431.4532.0031.4532.0028.64125
May 15, 202430.9530.9530.9530.9527.70-
May 14, 202430.9030.9030.9030.9027.65-
May 13, 202430.9530.9530.9530.9527.70-
May 10, 202430.6030.8530.6030.8527.61300
May 9, 202430.0030.0030.0030.0026.85-
May 8, 202429.7029.7029.7029.7026.58-
May 7, 202429.5529.5529.4029.4026.31390
May 6, 202429.4529.5529.4529.5526.45135
May 3, 202428.6529.8028.6529.6026.49365
May 2, 202429.4529.4529.4529.4526.36-
Apr 30, 202429.1030.0029.1029.6526.54735