Berlin - Delayed Quote EUR

d'Amico International Shipping SA (B7C0.BE)

Compare
4.5000
+0.1050
+(2.39%)
At close: January 15 at 7:33:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.00000.00000.00004.50004.5000-
Jan 14, 20254.56004.56004.37504.39504.3950-
Jan 13, 20254.35504.54504.35504.54504.5450-
Jan 10, 20254.17004.45004.17004.40004.4000-
Jan 9, 20254.24504.24504.18004.18004.1800-
Jan 8, 20254.24004.26504.21004.25004.2500-
Jan 7, 20254.11504.25504.06004.25504.2550-
Jan 6, 20254.22004.22004.11004.12004.1200-
Jan 3, 20254.28504.29504.20504.21004.2100-
Jan 2, 20254.04504.32004.04504.26504.2650-
Dec 30, 20243.98504.04003.98503.99503.9950-
Dec 27, 20243.97004.07503.97004.00004.0000-
Dec 23, 20243.87503.97503.87503.97503.9750-
Dec 20, 20243.89003.91003.84003.90003.9000-
Dec 19, 20243.90003.95503.90003.92003.9200-
Dec 18, 20243.89503.97503.89503.96503.9650-
Dec 17, 20243.96503.96503.89503.89503.8950-
Dec 16, 20244.07004.07003.94503.98003.9800-
Dec 13, 20244.10504.11004.07004.07504.0750-
Dec 12, 20244.16504.16504.09504.11004.1100-
Dec 11, 20244.13004.22504.11004.16504.1650-
Dec 10, 20244.10004.13004.09004.13004.1300-
Dec 9, 20244.07504.12504.07504.12004.1200-
Dec 6, 20244.16004.16004.04004.04504.0450-
Dec 5, 20244.14004.17004.11504.16004.1600-
Dec 4, 20244.16004.30504.13504.13504.1350-
Dec 3, 20244.02504.16504.02504.16504.1650-
Dec 2, 20244.06004.06004.02504.02504.0250-
Nov 29, 20244.07504.10504.07004.09504.0950-
Nov 28, 20244.08004.10504.06004.08004.0800-
Nov 27, 20244.09004.09003.96504.05504.0550-
Nov 26, 20244.11504.13504.07504.09004.0900-
Nov 25, 20244.25504.25504.11504.15004.1500-
Nov 22, 20244.24504.26004.20504.24504.2450-
Nov 21, 20244.37004.37004.22504.24504.2450-
Nov 20, 20244.29004.47504.29004.35504.3550-
Nov 19, 20244.21004.34504.21004.27004.2700-
Nov 18, 2024 0.2520 Dividend
Nov 18, 20244.25504.25504.13004.20504.2050-
Nov 15, 20244.51504.51504.40504.46004.2080-
Nov 14, 20244.40504.54004.40504.53004.2740-
Nov 13, 20244.32004.45004.32004.42004.1703-
Nov 12, 20244.45004.47504.33504.33504.0901-
Nov 11, 20244.53504.61004.51504.51504.2599-
Nov 8, 20244.86504.86504.51004.51004.2552-
Nov 7, 20244.87504.93004.87004.87004.5948-
Nov 6, 20244.88004.92004.75504.87004.5948-
Nov 5, 20244.84504.88004.81004.84504.5712-
Nov 4, 20244.98004.98004.84004.85004.5760-
Nov 1, 20244.96505.05004.96504.97504.6939-
Oct 31, 20245.03005.04004.94004.97004.6892-
Oct 30, 20245.09005.11005.04005.09004.8024-
Oct 29, 20245.19005.21005.10005.11004.8213-
Oct 28, 20245.28005.28005.17005.17004.8779-
Oct 25, 20245.20005.30005.20005.23004.9345-
Oct 24, 20245.31005.32005.24005.26004.9628-
Oct 23, 20245.65005.65005.26005.26004.9628-
Oct 22, 20245.68005.69005.56005.64005.3213-
Oct 21, 20245.58005.70005.58005.70005.3779-
Oct 18, 20245.58005.69005.58005.62005.3025-
Oct 17, 20245.62005.65005.61005.62005.3025-
Oct 16, 20245.62005.66005.56005.62005.3025-
Oct 15, 20245.89005.89005.62005.62005.3025-
Oct 14, 20245.88005.93005.85005.89005.5572-
Oct 11, 20246.00006.00005.88005.88005.5478-
Oct 10, 20245.99006.03005.99006.01005.6704-
Oct 9, 20246.12006.12006.00006.01005.6704-
Oct 8, 20246.03006.18006.03006.11005.7648-
Oct 7, 20246.21006.21005.96006.11005.7648-
Oct 4, 20245.83006.22005.83006.22005.8686-
Oct 3, 20245.90005.90005.72005.82005.4912-
Oct 2, 20245.89005.89005.79005.87005.5383-
Oct 1, 20245.74005.90005.73005.90005.5666-
Sep 30, 20245.83005.83005.70005.73005.4062-
Sep 27, 20245.96005.96005.79005.83005.5006-
Sep 26, 20245.97006.02005.92005.95005.6138-
Sep 25, 20245.92006.01005.90005.91005.5761-
Sep 24, 20246.01006.02005.95005.95005.6138-
Sep 23, 20245.98005.99005.90005.99005.6516-
Sep 20, 20246.09006.09005.96005.98005.6421-
Sep 19, 20246.22006.22006.12006.13005.7836-
Sep 18, 20246.17006.22006.14006.17005.8214-
Sep 17, 20246.03006.17006.03006.15005.8025-
Sep 16, 20245.87006.03005.87006.03005.6893-
Sep 13, 20245.91005.91005.85005.89005.5572-
Sep 12, 20245.81005.92005.76005.91005.5761-
Sep 11, 20245.72005.80005.70005.78005.4534-
Sep 10, 20245.83005.88005.70005.74005.4157-
Sep 9, 20245.77005.86005.77005.86005.5289-
Sep 6, 20245.84005.88005.74005.75005.4251-
Sep 5, 20245.97005.97005.84005.85005.5195-
Sep 4, 20245.92006.01005.92005.97005.6327-
Sep 3, 20246.24006.24005.96005.96005.6232-
Sep 2, 20246.33006.33006.19006.24005.8874-
Aug 30, 20246.22006.38006.22006.33005.9723-
Aug 29, 20246.04006.24006.04006.20005.8497-
Aug 28, 20246.17006.18006.03006.05005.7082-
Aug 27, 20246.29006.31006.16006.16005.8119-
Aug 26, 20246.24006.29006.18006.29005.9346-
Aug 23, 20246.23006.29006.23006.24005.8874-
Aug 22, 20246.29006.34006.20006.20005.8497-
Aug 21, 20246.26006.36006.26006.30005.9440-
Aug 20, 20246.50006.50006.23006.25005.8969-
Aug 19, 20246.50006.54006.44006.49006.1233-
Aug 16, 20246.56006.58006.46006.50006.1327-
Aug 15, 20246.44006.55006.43006.55006.1799-
Aug 14, 20246.38006.42006.32006.42006.0573-
Aug 13, 20246.49006.49006.34006.37006.0101-
Aug 12, 20246.35006.47006.34006.47006.1044-
Aug 9, 20246.34006.42006.27006.34005.9818-
Aug 8, 20246.49006.49006.28006.35005.9912-
Aug 7, 20246.45006.63006.41006.47006.1044-
Aug 6, 20246.45006.46006.28006.43006.0667-
Aug 5, 20246.38006.42006.20006.39006.0290-
Aug 2, 20246.87006.94006.49006.55006.1799-
Aug 1, 20247.01007.09006.82006.93006.5384-
Jul 31, 20246.91007.02006.89007.02006.6234-
Jul 30, 20246.84006.87006.77006.84006.4535-
Jul 29, 20246.73006.88006.73006.84006.4535-
Jul 26, 20246.79006.87006.71006.71006.3309-
Jul 25, 20246.94006.94006.79006.80006.4158-
Jul 24, 20247.02007.20006.99006.99006.5950-
Jul 23, 20247.29007.29007.04007.04006.6422-
Jul 22, 20247.09007.32007.04007.32006.9064-
Jul 19, 20247.05007.13006.91007.04006.6422-
Jul 18, 20247.10007.17007.04007.05006.6517-
Jul 17, 20247.24007.27007.07007.07006.6705-
Jul 16, 20247.03007.29007.03007.29006.8781-
Jul 15, 20247.11007.17007.04007.04006.6422-
Jul 12, 20247.19007.23007.12007.12006.7177-
Jul 11, 20247.38007.38007.19007.19006.7837-
Jul 10, 20247.14007.38007.12007.38006.9630-
Jul 9, 20247.18007.24007.09007.15006.7460-
Jul 8, 20247.35007.39007.16007.16006.7554-
Jul 5, 20247.57007.64007.37007.38006.9630-
Jul 4, 20247.59007.66007.50007.57007.1423-
Jul 3, 20247.62007.66007.55007.57007.1423-
Jul 2, 20247.20007.56007.20007.56007.1328-
Jul 1, 20247.44007.44007.22007.23006.8215-
Jun 28, 20247.26007.41007.26007.38006.9630-
Jun 27, 20247.13007.38007.13007.25006.8404-
Jun 26, 20246.62007.29006.62007.12006.7177-
Jun 25, 20246.63006.67006.57006.59006.2177-
Jun 24, 20246.42006.65006.42006.64006.2648-
Jun 21, 20246.47006.48006.36006.40006.0384-
Jun 20, 20246.39006.48006.37006.48006.1139-
Jun 19, 20246.46006.49006.37006.37006.0101-
Jun 18, 20246.42006.46006.35006.45006.0856-
Jun 17, 20246.23006.39006.18006.39006.0290-
Jun 14, 20246.25006.26006.10006.21005.8591-
Jun 13, 20246.40006.40006.21006.25005.8969-
Jun 12, 20246.46006.57006.40006.40006.0384-
Jun 11, 20246.69006.69006.37006.43006.0667-
Jun 10, 20246.60006.68006.60006.68006.3026-
Jun 7, 20246.67006.69006.61006.64006.2648-
Jun 6, 20246.60006.78006.60006.67006.2931-
Jun 5, 20246.78006.78006.67006.72006.3403-
Jun 4, 20246.81006.81006.68006.76006.3780-
Jun 3, 20246.98006.98006.74006.81006.4252-
May 31, 20246.91006.95006.87006.95006.5573-
May 30, 20246.84006.94006.84006.88006.4913-
May 29, 20246.80006.90006.78006.87006.4818-
May 28, 20246.95006.97006.78006.82006.4347-
May 27, 20246.99006.99006.94006.95006.5573-
May 24, 20246.79007.00006.79007.00006.6045-
May 23, 20246.91006.98006.79006.80006.4158-
May 22, 20247.01007.04006.86006.87006.4818-
May 21, 20246.90007.07006.90007.01006.6139-
May 20, 20246.91006.99006.90006.90006.5101-
May 17, 20246.74006.98006.74006.91006.5196-
May 16, 20247.10007.10006.68006.74006.3592-
May 15, 20247.76007.77007.02007.03006.6328-
May 14, 20247.64007.84007.64007.76007.3215-
May 13, 20247.61007.72007.59007.64007.2083-
May 10, 20247.46007.67007.46007.60007.1706-
May 9, 20246.86007.50006.86007.44007.0196-
May 8, 20246.92006.98006.78006.88006.4913-
May 7, 20246.80006.94006.73006.93006.5384-
May 6, 20246.61006.83006.61006.80006.4158-
May 3, 20246.72006.75006.55006.59006.2177-
May 2, 20246.70006.87006.69006.71006.3309-
Apr 30, 20246.65006.86006.60006.71006.3309-
Apr 29, 2024 0.2487 Dividend
Apr 29, 20246.39006.65006.39006.65006.2743-
Apr 26, 20246.39006.52006.35006.46005.8603-
Apr 25, 20246.28006.43006.28006.34005.7515-
Apr 24, 20246.35006.37006.28006.29005.7061-
Apr 23, 20246.17006.37006.14006.33005.7424-
Apr 22, 20246.32006.32006.14006.16005.5882-
Apr 19, 20246.21006.28006.11006.26005.6789-
Apr 18, 20246.46006.46006.21006.21005.6336-
Apr 17, 20246.22006.47006.22006.42005.8241-
Apr 16, 20246.24006.30006.19006.24005.6608-
Apr 15, 20246.55006.55006.28006.28005.6971-
Apr 12, 20246.46006.58006.45006.49005.8876-
Apr 11, 20246.30006.51006.30006.44005.8422-
Apr 10, 20246.26006.31006.19006.30005.7152-
Apr 9, 20246.37006.39006.23006.24005.6608-
Apr 8, 20246.42006.51006.38006.38005.7878-
Apr 5, 20246.33006.47006.33006.42005.8241-
Apr 4, 20246.60006.60006.34006.34005.7515-
Apr 3, 20246.29006.61006.29006.60005.9874-
Apr 2, 20246.38006.51006.27006.31005.7243-
Mar 28, 20246.42006.45006.36006.37005.7787-
Mar 27, 20246.61006.62006.41006.43005.8331-
Mar 26, 20246.67006.83006.60006.60005.9874-
Mar 25, 20246.68006.68006.49006.65006.0327-
Mar 22, 20246.19006.79006.19006.66006.0418-
Mar 21, 20246.32006.32006.17006.21005.6336-
Mar 20, 20246.15006.29006.08006.29005.7061-
Mar 19, 20246.35006.35006.14006.16005.5882-
Mar 18, 20246.43006.43006.19006.36005.7696-
Mar 15, 20246.17006.52006.17006.45005.8513-
Mar 14, 20246.36006.51006.11006.17005.5973-
Mar 13, 20246.24006.38006.24006.37005.7787-
Mar 12, 20246.19006.24006.08006.24005.6608-
Mar 11, 20246.21006.21006.04006.17005.5973-
Mar 8, 20246.22006.29006.21006.23005.6517-
Mar 7, 20246.25006.37006.22006.22005.6426-
Mar 6, 20246.28006.33006.26006.27005.6880-
Mar 5, 20246.10006.36006.10006.25005.6698-
Mar 4, 20246.22006.25006.13006.13005.5610-
Mar 1, 20246.40006.40006.15006.23005.6517-
Feb 29, 20246.32006.38006.22006.38005.7878-
Feb 28, 20246.12006.39006.10006.31005.7243-
Feb 27, 20246.16006.20006.08006.11005.5428-
Feb 26, 20246.06006.18006.06006.18005.6063-
Feb 23, 20245.98006.09005.98006.07005.5065-
Feb 22, 20246.13006.13005.96005.98005.4249-
Feb 21, 20246.09006.10005.96006.10005.5338-
Feb 20, 20246.33006.33006.07006.08005.5156-
Feb 19, 20246.30006.33006.19006.33005.7424-
Feb 16, 20246.29006.45006.29006.30005.7152-
Feb 15, 20246.24006.27006.08006.27005.6880-
Feb 14, 20246.09006.21006.08006.20005.6245-
Feb 13, 20246.03006.13006.03006.07005.5065-
Feb 12, 20245.87006.07005.85006.04005.4793-
Feb 9, 20245.87005.87005.79005.86005.3160-
Feb 8, 20245.88005.89005.77005.88005.3342-
Feb 7, 20245.99005.99005.77005.88005.3342-
Feb 6, 20246.01006.02005.92005.99005.4340-
Feb 5, 20246.12006.17005.96005.99005.4340-
Feb 2, 20246.19006.19006.05006.14005.5701-
Feb 1, 20246.16006.32006.16006.19005.6154-
Jan 31, 20246.40006.40006.17006.17005.5973-
Jan 30, 20246.41006.41006.30006.40005.8059-
Jan 29, 20246.31006.49006.31006.42005.8241-
Jan 26, 20246.38006.38006.26006.29005.7061-
Jan 25, 20246.36006.48006.34006.40005.8059-
Jan 24, 20246.20006.38006.20006.36005.7696-
Jan 23, 20246.18006.19006.05006.16005.5882-
Jan 22, 20246.22006.27006.11006.16005.5882-
Jan 19, 20246.20006.30006.20006.20005.6245-
Jan 18, 20246.17006.22006.14006.20005.6245-
Jan 17, 20245.91006.15005.91006.15005.5791-
Jan 16, 20245.76006.00005.70005.96005.4068-
Jan 15, 20245.76005.79005.69005.79005.2525-

Related Tickers

HXCK.HM Ernst Russ AG
5.90
+2.79%
 
S6W.MU StealthGas Inc
5.80
+0.87%
 
DSZ.HM Diana Shipping Inc
1.7800
0.00%
 
ODFB.OL Odfjell SE
121.50
-2.02%
 
WML1.F Wilh. Wilhelmsen Holding ASA
35.30
-2.49%
 
S19.SI Singapore Shipping Corporation Limited
0.2700
0.00%
 
2510.HK TS Lines Ltd
4.150
+0.24%
 
T5N.DU Tallink Grupp AS
0.5890
0.00%
 
FSJ.L James Fisher and Sons plc
308.00
+1.32%
 
BELCO.OL Belships ASA
20.10
-0.25%