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

Munich - Delayed Quote EUR

Sea Ltd (931.MU)

111.50
+4.50
+(4.21%)
At close: April 25 at 3:34:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025109.50111.50109.50111.50111.50380
Apr 24, 2025107.00107.00107.00107.00107.00-
Apr 23, 2025106.50107.00106.50107.00107.0010
Apr 22, 2025102.50102.50102.50102.50102.50-
Apr 17, 2025105.50105.50105.50105.50105.50-
Apr 16, 2025103.50103.50103.50103.50103.5095
Apr 15, 2025104.50104.50104.50104.50104.50-
Apr 14, 2025105.00105.00105.00105.00105.00-
Apr 11, 2025104.00104.00104.00104.00104.00-
Apr 10, 2025108.50108.50104.50104.50104.5074
Apr 9, 202592.8092.8092.8092.8092.80-
Apr 8, 202598.4098.4098.4098.4098.40-
Apr 7, 202589.8098.8078.8098.8098.80535
Apr 4, 2025106.80106.8098.2098.2098.20100
Apr 3, 2025105.00107.80105.00107.80107.80101
Apr 2, 2025121.60121.60121.60121.60121.60-
Apr 1, 2025119.80119.80119.80119.80119.80-
Mar 31, 2025119.00119.00117.80117.80117.8025
Mar 28, 2025123.00124.40123.00124.40124.40254
Mar 27, 2025121.40121.40121.40121.40121.40-
Mar 26, 2025121.00121.40121.00121.40121.405
Mar 25, 2025120.20120.20119.40119.40119.4032
Mar 24, 2025117.40120.00117.40120.00120.0032
Mar 21, 2025117.00117.00117.00117.00117.00-
Mar 20, 2025116.40116.40116.40116.40116.40-
Mar 19, 2025115.60115.60115.60115.60115.60-
Mar 18, 2025121.60123.60121.60123.60123.6049
Mar 17, 2025117.40117.40117.40117.40117.40-
Mar 14, 2025115.80117.40115.80117.40117.4010
Mar 13, 2025118.40118.40115.00115.00115.0018
Mar 12, 2025116.80116.80116.80116.80116.80-
Mar 11, 2025116.60116.60111.40111.40111.4024
Mar 10, 2025124.00124.40116.60117.60117.60259
Mar 7, 2025128.80128.80120.00120.00120.0010
Mar 6, 2025135.00135.00132.60132.60132.6050
Mar 5, 2025125.40132.40125.40132.40132.408
Mar 4, 2025118.60126.40118.60125.20125.20410
Mar 3, 2025123.20125.00122.80122.80122.8040
Feb 28, 2025122.20122.20122.20122.20122.20-
Feb 27, 2025122.80124.40122.80123.40123.40100
Feb 26, 2025118.00121.80118.00121.80121.80288
Feb 25, 2025121.20121.20116.20116.20116.2025
Feb 24, 2025122.00122.00120.80120.80120.80410
Feb 21, 2025126.60126.60123.00123.00123.0041
Feb 20, 2025130.60131.00128.00128.00128.00236
Feb 19, 2025132.60132.60132.60132.60132.60-
Feb 18, 2025130.40132.00130.40132.00132.0080
Feb 17, 2025128.40132.00128.40131.20131.20223
Feb 14, 2025127.60127.80127.60127.80127.804
Feb 13, 2025125.60125.60125.60125.60125.60-
Feb 12, 2025125.00125.60124.60124.60124.60107
Feb 11, 2025120.80120.80120.80120.80120.80-
Feb 10, 2025119.40119.40119.40119.40119.40-
Feb 7, 2025118.40118.40118.40118.40118.40100
Feb 6, 2025118.40118.40118.40118.40118.40-
Feb 5, 2025117.80117.80116.60116.60116.6060
Feb 4, 2025118.00118.00118.00118.00118.00-
Feb 3, 2025115.80115.80115.80115.80115.80-
Jan 31, 2025120.40120.40120.40120.40120.40-
Jan 30, 2025117.00117.00117.00117.00117.00-
Jan 29, 2025114.60115.80114.60115.60115.6040
Jan 28, 2025110.80110.80110.80110.80110.80-
Jan 27, 2025111.60111.60111.60111.60111.60-
Jan 24, 2025112.40112.40112.40112.40112.40-
Jan 23, 2025114.00114.00114.00114.00114.00-
Jan 22, 2025114.00114.00114.00114.00114.00-
Jan 21, 2025111.40114.00111.40114.00114.008
Jan 20, 2025111.40111.40111.40111.40111.40-
Jan 17, 2025109.00109.00109.00109.00109.00-
Jan 16, 2025107.40109.20107.40109.20109.20130
Jan 15, 2025107.00107.00107.00107.00107.00200
Jan 14, 2025104.40106.80104.40106.80106.8015
Jan 13, 2025104.40104.40104.40104.40104.40-
Jan 10, 2025104.20104.20104.20104.20104.20-
Jan 9, 2025105.60105.60105.60105.60105.60-
Jan 8, 2025103.40103.40103.40103.40103.40-
Jan 7, 2025104.00104.00104.00104.00104.00-
Jan 6, 2025103.80103.80103.80103.80103.80-
Jan 3, 2025102.20102.40101.60101.60101.60275
Jan 2, 2025102.80102.80102.20102.20102.2055
Dec 30, 2024103.80103.80103.80103.80103.80-
Dec 27, 2024105.00105.00103.40103.40103.4024
Dec 23, 2024106.00106.20106.00106.20106.2055
Dec 20, 2024106.60106.60105.00105.00105.00500
Dec 19, 2024106.60106.60106.60106.60106.60-
Dec 18, 2024110.00110.00109.40109.40109.4073
Dec 17, 2024108.80108.80108.20108.80108.8052
Dec 16, 2024111.00111.00108.80108.80108.8066
Dec 13, 2024112.00112.00112.00112.00112.00-
Dec 12, 2024110.40110.60110.20110.60110.6046
Dec 11, 2024106.80106.80106.80106.80106.80-
Dec 10, 2024108.40108.40107.40107.80107.8048
Dec 9, 2024110.40110.40110.20110.20110.2018
Dec 6, 2024110.60110.60110.60110.60110.60-
Dec 5, 2024111.20112.00110.60110.60110.601,172
Dec 4, 2024109.40110.80109.40110.80110.80184
Dec 3, 2024108.80108.80108.80108.80108.80-
Dec 2, 2024109.40109.40109.40109.40109.40-
Nov 29, 2024109.80109.80109.80109.80109.80-
Nov 28, 2024111.20111.40111.20111.40111.40150
Nov 27, 2024108.80109.80108.80109.80109.8055
Nov 26, 2024108.80108.80108.80108.80108.80-
Nov 25, 2024108.80109.60108.80108.80108.8074
Nov 22, 2024111.40111.80111.40111.80111.8050
Nov 21, 2024108.00112.00108.00112.00112.0029
Nov 20, 2024108.00108.00108.00108.00108.00-
Nov 19, 2024103.00103.00103.00103.00103.00-
Nov 18, 202497.9097.9097.9097.9097.90-
Nov 15, 202497.9097.9097.9097.9097.90-
Nov 14, 202499.4099.4099.4099.4099.40-
Nov 13, 2024101.60105.80100.60105.80105.8016
Nov 12, 202492.50105.4092.50101.80101.80214
Nov 11, 202487.5091.7087.5091.7091.7019
Nov 8, 202488.8089.0087.4087.4087.4011
Nov 7, 202489.7089.7088.5088.5088.5066
Nov 6, 202490.0090.0090.0090.0090.00-
Nov 5, 202487.5087.5087.5087.5087.50-
Nov 4, 202487.5087.5087.5087.5087.50-
Nov 1, 202486.7086.8086.7086.8086.8030
Oct 31, 202487.4087.4086.7086.7086.70105
Oct 30, 202488.4088.4088.3088.3088.30250
Oct 29, 202492.2092.2087.7088.4088.40337
Oct 28, 202492.6092.9092.6092.9092.9018
Oct 25, 202493.0093.0093.0093.0093.00-
Oct 24, 202492.4093.0092.4093.0093.0025
Oct 23, 202492.1092.2092.1092.2092.207
Oct 22, 202491.0091.0090.9090.9090.9023
Oct 21, 202491.2091.2091.0091.0091.0020
Oct 18, 202491.4091.4091.4091.4091.40-
Oct 17, 202491.4091.4091.4091.4091.40-
Oct 16, 202489.5089.5089.5089.5089.50-
Oct 15, 202491.6091.6089.5089.5089.5067
Oct 14, 202491.0091.6091.0091.6091.6010
Oct 11, 202487.8091.6087.8091.1091.1062
Oct 10, 202487.9088.7087.9088.7088.7012
Oct 9, 202485.8087.9085.8087.9087.9033
Oct 8, 202485.8085.8085.8085.8085.80-
Oct 7, 202487.5087.5087.5087.5087.50-
Oct 4, 202486.3087.5086.3087.5087.506
Oct 3, 202486.3086.3086.3086.3086.30-
Oct 2, 202488.0088.0087.8087.8087.80600
Oct 1, 202484.8088.2084.8088.2088.20110
Sep 30, 202484.9084.9084.9084.9084.9015
Sep 27, 202484.8085.1084.8084.8084.80130
Sep 26, 202484.6084.8084.6084.8084.8015
Sep 25, 202482.9082.9082.9082.9082.90-
Sep 24, 202482.1084.2082.1084.2084.2035
Sep 23, 202476.6076.6076.6076.6076.60-
Sep 20, 202475.5075.5075.5075.5075.50-
Sep 19, 202474.6074.6074.6074.6074.60-
Sep 18, 202471.8072.6071.8072.6072.6015
Sep 17, 202471.6071.6071.6071.6071.60-
Sep 16, 202472.6072.6071.6071.6071.60113
Sep 13, 202471.5072.6071.5072.6072.6022
Sep 12, 202470.9072.5070.9072.5072.50400
Sep 11, 202469.5070.6069.5070.5070.50182
Sep 10, 202469.5069.5069.5069.5069.50-
Sep 9, 202470.1070.1070.1070.1070.10-
Sep 6, 202470.2070.2070.2070.2070.20-
Sep 5, 202470.2070.2070.2070.2070.20-
Sep 4, 202470.2070.2070.2070.2070.20-
Sep 3, 202470.7070.7070.7070.7070.70-
Sep 2, 202470.4070.4070.4070.4070.40-
Aug 30, 202470.4070.4070.4070.4070.40-
Aug 29, 202471.9071.9071.9071.9071.90-
Aug 28, 202473.7073.7072.1072.1072.10139
Aug 27, 202474.3074.3074.3074.3074.30-
Aug 26, 202474.5074.5074.5074.5074.50-
Aug 23, 202474.2075.1074.2075.1075.1020
Aug 22, 202473.5073.5073.5073.5073.50-
Aug 21, 202473.0073.5073.0073.5073.5015
Aug 20, 202473.9073.9073.9073.9073.90-
Aug 19, 202471.1071.1071.1071.1071.10-
Aug 16, 202471.7071.7071.7071.7071.70-
Aug 15, 202469.8069.8069.8069.8069.80-
Aug 14, 202467.1069.9067.1069.9069.9030
Aug 13, 202460.8060.8060.8060.8060.80-
Aug 12, 202459.0059.0059.0059.0059.00-
Aug 9, 202456.9057.5056.9057.5057.5023
Aug 8, 202455.5055.5055.5055.5055.50-
Aug 7, 202455.6055.6055.6055.6055.60-
Aug 6, 202455.3055.3055.3055.3055.30-
Aug 5, 202442.7053.4042.7053.4053.4098
Aug 2, 202458.4058.4058.4058.4058.40-
Aug 1, 202460.8060.8060.8060.8060.80-
Jul 31, 202460.7060.8060.7060.8060.8050
Jul 30, 202460.1060.1060.1060.1060.10-
Jul 29, 202459.8059.8059.8059.8059.80-
Jul 26, 202459.2059.2059.2059.2059.20-
Jul 25, 202460.4060.4059.2059.2059.2010
Jul 24, 202461.4061.4061.4061.4061.40-
Jul 23, 202462.0062.0061.4061.4061.406
Jul 22, 202463.2063.2063.2063.2063.20-
Jul 19, 202463.4063.4063.4063.4063.40-
Jul 18, 202464.2064.2064.2064.2064.20-
Jul 17, 202465.3065.3065.3065.3065.30-
Jul 16, 202465.9065.9065.9065.9065.90-
Jul 15, 202468.2068.2065.0065.0065.004
Jul 12, 202468.2068.2068.2068.2068.20-
Jul 11, 202468.3068.3068.3068.3068.30-
Jul 10, 202468.0068.0068.0068.0068.00-
Jul 9, 202467.3067.3067.3067.3067.30-
Jul 8, 202466.6066.6066.6066.6066.60-
Jul 5, 202465.9066.9065.9066.9066.9090
Jul 4, 202465.9065.9065.9065.9065.90-
Jul 3, 202465.2065.2065.2065.2065.20-
Jul 2, 202464.3064.3064.3064.3064.30-
Jul 1, 202466.4066.4063.0063.9063.90100
Jun 28, 202469.6069.6067.2067.2067.20200
Jun 27, 202469.6069.6069.6069.6069.60-
Jun 26, 202469.1069.1069.1069.1069.10-
Jun 25, 202468.2068.2067.0067.0067.0020
Jun 24, 202470.5070.5070.5070.5070.50-
Jun 21, 202470.8070.8070.8070.8070.80-
Jun 20, 202470.8070.8070.8070.8070.80-
Jun 19, 202470.8070.8070.8070.8070.80-
Jun 18, 202469.6069.6069.6069.6069.60-
Jun 17, 202469.6069.6069.6069.6069.60-
Jun 14, 202469.6069.6069.6069.6069.60-
Jun 13, 202468.5068.5068.5068.5068.50-
Jun 12, 202468.0068.3068.0068.3068.3080
Jun 11, 202467.9067.9067.9067.9067.90-
Jun 10, 202467.1068.0067.1068.0068.002
Jun 7, 202465.9065.9065.9065.9065.90-
Jun 6, 202465.0065.0065.0065.0065.00-
Jun 5, 202464.3064.3064.3064.3064.30-
Jun 4, 202463.5063.5063.5063.5063.50-
Jun 3, 202461.9063.5061.9063.5063.5010
May 31, 202461.8061.8061.8061.8061.80-
May 30, 202462.3062.3062.0062.0062.0015
May 29, 202463.7063.7063.7063.7063.70-
May 28, 202465.9065.9061.0062.9062.90236
May 27, 202465.9065.9065.9065.9065.90-
May 24, 202466.7066.7066.7066.7066.70-
May 23, 202468.4068.4068.4068.4068.40-
May 22, 202467.3067.3067.3067.3067.30-
May 21, 202467.3067.3067.3067.3067.30-
May 20, 202467.7067.7066.8067.3067.30152
May 17, 202465.6065.6065.6065.6065.60-
May 16, 202462.9065.8062.9065.5065.5060
May 15, 202461.9061.9061.9061.9061.9020
May 14, 202459.8059.8059.8059.8059.80-
May 13, 202460.7060.7060.7060.7060.70-
May 10, 202461.6061.6061.6061.6061.60-
May 9, 202461.7061.7061.7061.7061.70-
May 8, 202461.0061.0061.0061.0061.00-
May 7, 202461.7061.7061.7061.7061.70-
May 6, 202462.2062.2062.2062.2062.20-
May 3, 202459.8061.6059.8061.6061.60104
May 2, 202458.7058.7058.7058.7058.70-
Apr 30, 202459.9059.9059.9059.9059.90-
Apr 29, 202458.6058.6058.6058.6058.60-
Apr 26, 202459.5059.5058.3058.3058.3075
Apr 25, 202458.8058.8058.8058.8058.80-