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

Dusseldorf - Delayed Quote EUR

Sea Ltd (931.DU)

111.00
+4.50
+(4.23%)
At close: April 25 at 4:00:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025109.00111.00108.50111.00111.00-
Apr 24, 2025105.00106.50105.00106.50106.50-
Apr 23, 2025106.50108.00106.50108.00108.00-
Apr 22, 2025100.50102.00100.50102.00102.00-
Apr 17, 2025105.00108.50105.00108.50108.50-
Apr 16, 2025101.00103.50101.00103.50103.50-
Apr 15, 2025103.50104.50103.50104.50104.50-
Apr 14, 2025104.50106.50104.50106.50106.50-
Apr 11, 2025103.00103.00100.50100.50100.50-
Apr 10, 2025107.00107.00103.50103.50103.50-
Apr 9, 202590.4094.8090.4094.8094.80-
Apr 8, 202597.80103.0095.00103.00103.00-
Apr 7, 202584.1099.0084.1099.0099.00-
Apr 4, 2025105.20105.60100.20100.20100.20-
Apr 3, 2025114.40114.40108.00108.60108.605
Apr 2, 2025121.80125.80121.80125.80125.8020
Apr 1, 2025119.60120.40119.60120.40120.40-
Mar 31, 2025118.60118.60117.80117.80117.80-
Mar 28, 2025123.00123.00120.80120.80120.80-
Mar 27, 2025120.00123.20120.00123.20123.20-
Mar 26, 2025120.40121.00117.60117.60117.60-
Mar 25, 2025119.20120.60119.20119.60119.60-
Mar 24, 2025116.60120.00116.60120.00120.00-
Mar 21, 2025116.60117.20116.60116.60116.60-
Mar 20, 2025116.20116.40115.80115.80115.80-
Mar 19, 2025114.20116.80114.20116.80116.80-
Mar 18, 2025121.40121.40114.60114.60114.6010
Mar 17, 2025117.80118.60117.40118.60118.60-
Mar 14, 2025115.00117.40115.00117.40117.40-
Mar 13, 2025117.60117.60117.00117.00117.00-
Mar 12, 2025117.00118.20116.00118.20118.20-
Mar 11, 2025115.40116.00112.00116.00116.00100
Mar 10, 2025124.00126.00116.20116.20116.2050
Mar 7, 2025129.00129.00125.60125.60125.60-
Mar 6, 2025134.40134.60130.00130.00130.00-
Mar 5, 2025126.20134.40125.60134.40134.4061
Mar 4, 2025117.00123.80116.40123.80123.80-
Mar 3, 2025123.20124.80121.60121.60121.6035
Feb 28, 2025119.20122.40119.20120.20120.2020
Feb 27, 2025122.20123.00120.60120.60120.60-
Feb 26, 2025117.40121.40117.40121.40121.40-
Feb 25, 2025120.00120.00116.00116.00116.0030
Feb 24, 2025121.00121.80120.20120.20120.20-
Feb 21, 2025126.00126.20125.80125.80125.80-
Feb 20, 2025129.00129.00125.20125.20125.20-
Feb 19, 2025132.60132.60130.80130.80130.80-
Feb 18, 2025130.80132.40130.80132.40132.40-
Feb 17, 2025128.80131.40128.80131.40131.40-
Feb 14, 2025126.40126.40125.00125.00125.00-
Feb 13, 2025125.00126.40124.80126.40126.40-
Feb 12, 2025124.40124.60124.40124.60124.60-
Feb 11, 2025120.40121.20120.40120.40120.40-
Feb 10, 2025118.40119.60118.40119.60119.60-
Feb 7, 2025117.40118.60117.40118.60118.60-
Feb 6, 2025117.80117.80117.80117.80117.80-
Feb 5, 2025117.20117.20115.20115.20115.20-
Feb 4, 2025118.20118.20117.20117.20117.20-
Feb 3, 2025114.20118.40112.00118.40118.40-
Jan 31, 2025120.20122.00119.00119.00119.0016
Jan 30, 2025117.00118.60117.00118.20118.2027
Jan 29, 2025114.60115.80114.60115.80115.80-
Jan 28, 2025110.60111.00110.60111.00111.00-
Jan 27, 2025109.20111.00108.80111.00111.00-
Jan 24, 2025111.00111.00110.60110.60110.60-
Jan 23, 2025112.40112.40112.40112.40112.40-
Jan 22, 2025113.60113.60113.00113.00113.00-
Jan 21, 2025111.00112.20111.00112.20112.20-
Jan 20, 2025111.00111.80111.00111.80111.80-
Jan 17, 2025108.00110.40108.00110.40110.40-
Jan 16, 2025107.60108.40107.60108.40108.40-
Jan 15, 2025107.00107.80107.00107.80107.80-
Jan 14, 2025104.00104.40104.00104.40104.40-
Jan 13, 2025104.80104.80102.80102.80102.80-
Jan 10, 2025104.20104.20103.00103.00103.00-
Jan 9, 2025105.20105.80105.20105.80105.80-
Jan 8, 2025102.40105.60102.40104.80104.8025
Jan 7, 2025103.40104.40102.40102.40102.40200
Jan 6, 2025102.40102.80102.40102.80102.80-
Jan 3, 2025101.60101.80101.60101.60101.60-
Jan 2, 2025101.80102.20101.20101.20101.20-
Dec 30, 2024103.40103.40103.20103.20103.20-
Dec 27, 2024104.60104.60103.20103.20103.20-
Dec 23, 2024106.20106.20104.80104.80104.80-
Dec 20, 2024106.40106.40105.40105.40105.40-
Dec 19, 2024105.00107.20104.60107.20107.20-
Dec 18, 2024109.60110.20108.20108.20108.20-
Dec 17, 2024108.40108.40108.00108.00108.00-
Dec 16, 2024110.60110.60108.80108.80108.80-
Dec 13, 2024111.80112.00110.40110.40110.40-
Dec 12, 2024110.00111.40110.00111.40111.40-
Dec 11, 2024106.20108.00106.20108.00108.00-
Dec 10, 2024107.80108.80107.80108.80108.80-
Dec 9, 2024110.40110.60110.40110.60110.6010
Dec 6, 2024110.20111.40110.20110.20110.2015
Dec 5, 2024111.60111.60111.00111.00111.0012
Dec 4, 2024109.60109.60108.40108.40108.40-
Dec 3, 2024107.80109.40107.20109.40109.40-
Dec 2, 2024110.00110.00109.00109.00109.00-
Nov 29, 2024108.40109.40108.40109.40109.40-
Nov 28, 2024111.40111.40110.60111.00111.00-
Nov 27, 2024107.80108.80107.60108.80108.80-
Nov 26, 2024108.20108.20107.00107.00107.00-
Nov 25, 2024106.80107.80106.80107.00107.00-
Nov 22, 2024110.40110.40109.40109.40109.40-
Nov 21, 2024108.00108.80107.40108.80108.80-
Nov 20, 2024107.20109.00106.80106.80106.8016
Nov 19, 2024102.00104.00102.00104.00104.00-
Nov 18, 202497.40101.0097.20101.00101.00-
Nov 15, 202497.0098.1095.5095.5095.5020
Nov 14, 202498.7098.8098.4098.4098.40-
Nov 13, 2024100.40105.60100.20105.60105.6014
Nov 12, 202492.70106.0092.70106.00106.00530
Nov 11, 202487.3090.3087.3090.3090.30-
Nov 8, 202488.5088.5088.1088.1088.10-
Nov 7, 202488.4088.9088.4088.7088.7022
Nov 6, 202488.9088.9087.9087.9087.90-
Nov 5, 202487.2087.2087.1087.1087.10-
Nov 4, 202487.3087.4087.1087.4087.40-
Nov 1, 202486.2088.4086.2088.4088.40-
Oct 31, 202486.4086.9085.6086.2086.2050
Oct 30, 202488.3089.2087.8087.8087.8011
Oct 29, 202491.5091.8088.7088.7088.70-
Oct 28, 202492.0092.4092.0092.4092.40-
Oct 25, 202492.4093.6092.4093.1093.1011
Oct 24, 202492.0092.7092.0092.7092.70-
Oct 23, 202491.5092.2091.5092.2092.20-
Oct 22, 202490.8091.3090.7090.7090.70-
Oct 21, 202490.7091.0090.1090.1090.10-
Oct 18, 202491.0091.1090.5090.9090.90-
Oct 17, 202491.2092.2091.2091.8091.80-
Oct 16, 202489.1091.5089.1091.5091.50-
Oct 15, 202491.7091.7089.2089.2089.20-
Oct 14, 202489.8091.7089.8091.5091.50-
Oct 11, 202487.1090.9087.0090.9090.90-
Oct 10, 202488.0088.3087.5088.3088.30-
Oct 9, 202485.9087.7085.9087.7087.70-
Oct 8, 202484.1085.7084.1085.7085.70-
Oct 7, 202487.9087.9086.5086.5086.5070
Oct 4, 202485.7087.2085.7087.2087.20-
Oct 3, 202485.7085.8085.2085.8085.80-
Oct 2, 202487.0087.0084.5085.5085.5050
Oct 1, 202484.1087.1084.1087.1087.10-
Sep 30, 202484.0084.3083.9083.9083.90-
Sep 27, 202484.4084.4084.2084.4084.40-
Sep 26, 202484.7085.1084.2084.2084.20-
Sep 25, 202482.5083.7082.1083.7083.70-
Sep 24, 202482.4082.5082.3082.5082.50-
Sep 23, 202476.9080.6076.9080.6080.60-
Sep 20, 202475.6076.3075.4076.1076.10-
Sep 19, 202474.7076.5074.7076.1076.10-
Sep 18, 202471.9073.5071.9073.5073.50-
Sep 17, 202471.4071.9071.4071.6071.60-
Sep 16, 202472.6072.6070.9070.9070.90-
Sep 13, 202470.9072.5070.9072.5072.508
Sep 12, 202471.0072.0071.0071.5071.50-
Sep 11, 202469.4070.6069.4070.6070.60-
Sep 10, 202469.0069.6069.0069.6069.60-
Sep 9, 202469.7070.0069.7070.0070.00-
Sep 6, 202469.7070.3068.9068.9068.90-
Sep 5, 202470.1071.7070.1070.5070.50-
Sep 4, 202469.7070.5069.6070.5070.50-
Sep 3, 202470.8070.9070.3070.9070.90-
Sep 2, 202470.3070.9070.1070.9070.9021
Aug 30, 202469.9071.6069.8071.2071.20-
Aug 29, 202471.4071.7069.6069.6069.60-
Aug 28, 202473.3073.7072.3072.3072.30-
Aug 27, 202473.8073.8073.2073.5073.50-
Aug 26, 202474.0074.7073.7073.7073.70-
Aug 23, 202474.4074.4074.2074.2074.20-
Aug 22, 202473.2074.6073.2074.6074.60-
Aug 21, 202472.5073.9072.5073.1073.10-
Aug 20, 202474.0074.4072.6072.6072.6080
Aug 19, 202470.8073.1070.8073.1073.10-
Aug 16, 202471.8072.4071.8072.4072.40-
Aug 15, 202469.7072.3069.6072.1072.10-
Aug 14, 202467.2070.1067.2069.6069.60-
Aug 13, 202461.0067.9060.9067.9067.9050
Aug 12, 202459.1060.9059.1060.9060.90-
Aug 9, 202457.0058.6057.0058.6058.60-
Aug 8, 202455.2056.7055.2056.7056.70-
Aug 7, 202455.6056.6055.5056.4056.40-
Aug 6, 202455.2055.6053.6055.3055.30-
Aug 5, 202451.9055.0046.1055.0055.00160
Aug 2, 202458.0058.0055.6055.6055.60-
Aug 1, 202460.7060.8058.8058.8058.80-
Jul 31, 202460.7060.9060.5060.9060.90-
Jul 30, 202460.3060.5059.7059.7059.70-
Jul 29, 202459.9061.8059.9061.3061.3012
Jul 26, 202459.1060.9059.0060.3060.30-
Jul 25, 202459.9059.9058.6059.2059.20-
Jul 24, 202460.9060.9060.3060.3060.30-
Jul 23, 202461.4062.0061.1061.1061.10-
Jul 22, 202462.7063.0062.0062.0062.00-
Jul 19, 202463.0063.0062.4062.7062.70-
Jul 18, 202463.6063.8062.4062.4062.40-
Jul 17, 202464.8064.8062.8062.8062.80-
Jul 16, 202465.7065.7064.9064.9064.90-
Jul 15, 202467.6067.7065.0065.0065.00-
Jul 12, 202467.6068.4067.4067.4067.40-
Jul 11, 202468.2069.5067.9067.9067.90-
Jul 10, 202467.9068.5067.4068.5068.50-
Jul 9, 202467.2068.4067.2068.4068.40-
Jul 8, 202465.9066.7065.9066.7066.70-
Jul 5, 202465.6065.6065.4065.4065.40-
Jul 4, 202466.5066.5065.3065.3065.3031
Jul 3, 202465.5065.5065.2065.2065.20-
Jul 2, 202464.1064.6063.5064.6064.60-
Jul 1, 202466.2066.2062.6063.7063.70-
Jun 28, 202469.4069.4065.9065.9065.90-
Jun 27, 202469.5069.5069.2069.3069.30-
Jun 26, 202469.0070.0069.0070.0070.00-
Jun 25, 202467.0068.6067.0068.4068.40-
Jun 24, 202470.2071.1070.1070.4070.4029
Jun 21, 202470.7071.1070.3070.3070.30-
Jun 20, 202470.3070.8070.0070.0070.00-
Jun 19, 202470.7070.7069.9069.9069.90-
Jun 18, 202469.5070.5069.5070.5070.50-
Jun 17, 202469.4070.4069.3070.4070.40-
Jun 14, 202469.5069.5069.0069.1069.10100
Jun 13, 202468.5069.5068.5069.5069.50-
Jun 12, 202467.9068.1067.9067.9067.90-
Jun 11, 202467.4067.7067.3067.4067.40-
Jun 10, 202467.0067.7067.0067.7067.7029
Jun 7, 202465.8066.4065.8066.4066.40-
Jun 6, 202464.9065.9064.9065.9065.90-
Jun 5, 202464.2065.7064.1065.7065.70-
Jun 4, 202463.2063.6063.0063.6063.60-
Jun 3, 202461.8063.1061.8062.9062.90-
May 31, 202461.2061.4061.2061.3061.30-
May 30, 202461.8062.0061.8061.9061.90-
May 29, 202463.6063.7062.0062.4062.40-
May 28, 202465.8065.8061.4062.8062.80-
May 27, 202465.4065.8064.9065.3065.30-
May 24, 202466.0066.2065.7066.2066.20-
May 23, 202468.3068.3065.5065.5065.50-
May 22, 202467.1068.0067.1067.7067.7020
May 21, 202466.9067.1066.9067.1067.10-
May 20, 202467.6067.6066.6066.7066.70-
May 17, 202465.5068.7065.5068.1068.103
May 16, 202462.8065.9062.8065.9065.90-
May 15, 202461.3063.2061.2062.7062.70-
May 14, 202459.5061.5059.0061.5061.50-
May 13, 202460.1060.9059.0059.0059.00-
May 10, 202461.2061.5060.2060.2060.20-
May 9, 202461.6061.6061.3061.3061.30-
May 8, 202460.5060.5060.3060.3060.30-
May 7, 202461.1061.3060.4060.9060.90-
May 6, 202462.1062.7061.0061.0061.00-
May 3, 202459.6061.8059.6061.8061.80-
May 2, 202458.3059.0058.3059.0059.00-
Apr 30, 202459.8059.8059.0059.0059.00-
Apr 29, 202458.5059.7058.5059.7059.70-
Apr 26, 202459.4059.4058.4058.4058.40-
Apr 25, 202457.9058.3057.9058.3058.30-

Related Tickers

THG.L THG Plc
28.58
+0.35%
 
CHWY Chewy, Inc.
36.80
+2.14%
 
BABA Alibaba Group Holding Limited
120.28
+0.83%
 
AMZN Amazon.com, Inc.
188.99
+1.31%