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

Frankfurt - Delayed Quote EUR

d'Amico International Shipping S.A. (B7C0.F)

3.0200
-0.0080
(-0.26%)
As of 8:03:28 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.02003.02003.02003.02003.02002
May 5, 2025 0.2592492 Dividend
May 5, 20252.98803.02802.98803.02803.0280-
May 2, 20253.20403.28403.20403.28402.9900-
Apr 30, 20253.21403.21403.20803.20802.9208-
Apr 29, 20253.17603.22603.17603.22602.9372-
Apr 28, 20253.27003.31403.17403.17402.88982
Apr 25, 20253.22203.35803.22203.27602.98278,631
Apr 24, 20253.09203.22003.09203.22002.9317-
Apr 23, 20252.94203.09202.94203.09202.8152-
Apr 22, 20252.88802.98602.88802.93202.669527
Apr 17, 20252.96002.99602.89602.89602.636728
Apr 16, 20252.95202.95202.92602.92602.6641-
Apr 15, 20253.01203.09803.00003.00002.73142
Apr 14, 20253.00803.02003.00803.02002.7496-
Apr 11, 20253.00603.00602.99602.99602.7278-
Apr 10, 20253.05603.05602.95402.95402.6895-
Apr 9, 20252.83203.10602.83203.10602.8279-
Apr 8, 20252.99202.99202.99202.99202.7241-
Apr 7, 20252.70202.93802.70202.93802.6750-
Apr 4, 20253.10003.10002.82502.82502.5721-
Apr 3, 20253.25503.25503.10003.10002.8225500
Apr 2, 20253.25503.30003.25503.30003.0046-
Apr 1, 20253.34003.34003.25503.25502.9636-
Mar 31, 20253.33003.33003.30003.30003.0046-
Mar 28, 20253.38503.41503.38503.40503.100248
Mar 27, 20253.41003.41003.40003.40003.0956-
Mar 26, 20253.51003.51003.46003.46003.1502-
Mar 25, 20253.55003.55003.50503.50503.1912-
Mar 24, 20253.58503.58503.58503.58503.2641-
Mar 21, 20253.62003.62003.52003.52003.2049-
Mar 20, 20253.61503.66503.61503.66503.3369-
Mar 19, 20253.54503.57003.54503.57003.2504-
Mar 18, 20253.54003.55003.54003.55003.2322-
Mar 17, 20253.45503.45503.45503.45503.1457-
Mar 14, 20253.48003.48003.38003.38003.0774-
Mar 13, 20253.67503.67503.46003.46003.150248
Mar 12, 20253.24503.51503.24503.51503.2003-
Mar 11, 20253.41503.41503.23503.23502.9454-
Mar 10, 20253.53003.53003.39503.39503.0911-
Mar 7, 20253.46003.52003.46003.52003.2049-
Mar 6, 20253.54003.54003.46003.46003.1502-
Mar 5, 20253.49503.57503.48503.48503.1730-
Mar 4, 20253.60003.60003.54503.54503.2276-
Mar 3, 20253.65503.65503.58003.58003.2595-
Feb 28, 20253.68003.71503.62503.62503.3005920
Feb 27, 20253.72003.72003.63003.63003.3050-
Feb 26, 20253.82003.82003.70503.70503.3733-
Feb 25, 20253.76503.77503.76503.77503.4370-
Feb 24, 20253.75503.77503.75503.76503.4279-
Feb 21, 20253.75503.75503.75503.75503.4188-
Feb 20, 20253.86003.90003.75003.75003.4143100
Feb 19, 20253.95503.95503.84503.84503.5008-
Feb 18, 20253.89003.89003.88003.88003.5326-
Feb 17, 20253.89003.89003.85003.85003.5053-
Feb 14, 20253.87503.87503.81003.81003.4689-
Feb 13, 20253.92003.92003.85503.85503.5099-
Feb 12, 20253.90503.95503.90503.95503.6009-
Feb 11, 20253.95003.95003.93503.93503.5827-
Feb 10, 20253.97503.97503.89003.89003.5417150
Feb 7, 20253.98503.98503.90503.90503.5554-
Feb 6, 20253.96503.96503.96503.96503.6100-
Feb 5, 20254.05004.05003.94003.94003.5873-
Feb 4, 20253.96004.10003.96004.00503.64652,000
Feb 3, 20253.92003.95503.92003.95503.600930
Jan 31, 20253.94503.94503.87003.87003.5235-
Jan 30, 20253.87503.87503.87503.87503.5281-
Jan 29, 20253.81503.81503.79503.79503.4553-
Jan 28, 20253.75503.75503.74003.74003.4052-
Jan 27, 20253.81503.83503.81503.83503.491713
Jan 24, 20253.97503.97503.75503.75503.41882,400
Jan 23, 20253.94503.97503.94503.97503.6191-
Jan 22, 20253.99503.99503.90003.90003.5509-
Jan 21, 20254.11004.11003.97003.97003.6146-
Jan 20, 20254.27004.27004.12504.12503.75575,000
Jan 17, 20254.33504.33504.21004.21003.8331-
Jan 16, 20254.44004.44004.30504.30503.9196-
Jan 15, 20254.33004.42004.33004.42004.0243480
Jan 14, 20254.48004.48004.31504.31503.9287-
Jan 13, 20254.50004.50004.50004.50004.09712,500
Jan 10, 20254.16504.16504.16504.16503.7921-
Jan 9, 20254.17504.17504.10004.10003.7329-
Jan 8, 20254.21004.21004.17004.17003.7967250
Jan 7, 20254.02004.16004.02004.16003.7876250
Jan 6, 20254.12004.12004.12004.12003.7512-
Jan 3, 20254.23004.23004.23004.23003.8513-
Jan 2, 20254.08504.20004.08504.20003.8240-
Dec 30, 20244.01004.01004.01004.01003.6510-
Dec 27, 20244.03004.03003.92003.92003.5691-
Dec 23, 20243.81503.97003.81503.90503.55542,000
Dec 20, 20243.85503.85503.81003.81003.4689-
Dec 19, 20243.90503.90503.83503.83503.4917-
Dec 18, 20243.86003.97003.83003.83003.48711,000
Dec 17, 20243.89003.89003.81503.81503.4735-
Dec 16, 20243.98003.98003.98003.98003.6237-
Dec 13, 20244.07004.07004.01504.01503.6556-
Dec 12, 20244.12004.12004.03004.03003.6692-
Dec 11, 20244.09004.09004.09004.09003.7238-
Dec 10, 20244.05004.05004.04504.04503.6829-
Dec 9, 20244.09504.09504.03504.03503.67381,000
Dec 6, 20244.10004.10004.10004.10003.7329-
Dec 5, 20244.11004.11004.08004.08003.7147-
Dec 4, 20244.20504.20504.06504.06503.7011-
Dec 3, 20244.04004.09004.04004.09003.7238-
Dec 2, 20243.99503.99503.95503.95503.6009-
Nov 29, 20244.04004.08004.04004.08003.7147-
Nov 28, 20244.03504.03504.01504.01503.6556-
Nov 27, 20243.98503.98503.98003.98003.6237-
Nov 26, 20244.05004.12004.01004.01003.6510140
Nov 25, 20244.16004.16004.16004.16003.7876-
Nov 22, 20244.21004.28504.15504.15503.78302,500
Nov 21, 20244.31004.31004.16004.16003.7876-
Nov 20, 20244.29004.29004.28504.28503.9014-
Nov 19, 20244.31004.31004.19004.19003.8149-
Nov 18, 2024 0.2222136 Dividend
Nov 18, 20244.18504.18504.18504.18503.8103-
Nov 15, 20244.44004.44004.39004.39003.7675-
Nov 14, 20244.42004.44504.42004.44503.8147-
Nov 13, 20244.35004.35004.34004.34003.7246-
Nov 12, 20244.43504.43504.26504.26503.6603-
Nov 11, 20244.54004.54004.54004.54003.8963-
Nov 8, 20244.65504.65504.43004.43003.8019-
Nov 7, 20244.84004.84004.80004.80004.1194-
Nov 6, 20244.82004.82004.82004.82004.1366-
Nov 5, 20244.77004.77004.77004.77004.0937-
Nov 4, 20244.88504.89504.76004.76004.08511
Nov 1, 20244.96504.96504.88504.88504.1924-
Oct 31, 20244.99004.99004.89004.89004.1967-
Oct 30, 20245.03005.03005.03005.03004.3168-
Oct 29, 20245.15005.21005.02005.02004.30821,000
Oct 28, 20245.14005.14005.14005.14004.4112-
Oct 25, 20245.19005.19005.19005.19004.4541-
Oct 24, 20245.24005.24005.18005.18004.4455-
Oct 23, 20245.44005.44005.21005.21004.4713-
Oct 22, 20245.56005.57005.56005.57004.7802-
Oct 21, 20245.63005.63005.61005.61004.8146-
Oct 18, 20245.57005.57005.57005.57004.7802-
Oct 17, 20245.58005.58005.56005.56004.7717-
Oct 16, 20245.61005.61005.55005.55004.7631-
Oct 15, 20245.76005.76005.54005.54004.7545-
Oct 14, 20245.88005.88005.80005.80004.9776-
Oct 11, 20245.89005.95005.89005.95005.1064100
Oct 10, 20245.95005.96005.91005.91005.07201,000
Oct 9, 20246.03006.03005.92005.92005.0806-
Oct 8, 20246.04006.04006.03006.03005.1750-
Oct 7, 20246.00006.00006.00006.00005.1493-
Oct 4, 20246.02006.02006.02006.02005.1664-
Oct 3, 20245.68005.73005.68005.73004.9175-
Oct 2, 20245.78005.78005.78005.78004.9605-
Oct 1, 20245.70005.70005.70005.70004.8918-
Sep 30, 20245.74005.74005.74005.74004.9261-
Sep 27, 20245.77005.80005.75005.75004.93473,000
Sep 26, 20245.88005.92005.86005.86005.02913,800
Sep 25, 20245.93005.93005.82005.82004.9948-
Sep 24, 20245.97005.97005.90005.90005.0634-
Sep 23, 20245.87005.87005.87005.87005.0377-
Sep 20, 20245.96005.96005.89005.89005.0549-
Sep 19, 20246.16006.16006.16006.16005.2866-
Sep 18, 20246.13006.13006.13006.13005.2608-
Sep 17, 20246.04006.08006.04006.08005.2179-
Sep 16, 20245.97005.97005.94005.94005.0978-
Sep 13, 20245.84005.93005.79005.79004.9690200
Sep 12, 20245.73005.73005.73005.73004.9175-
Sep 11, 20245.68005.70005.68005.70004.8918-
Sep 10, 20245.82005.82005.65005.65004.8489-
Sep 9, 20245.74005.74005.74005.74004.9261-
Sep 6, 20245.78005.78005.66005.66004.8575-
Sep 5, 20245.89005.89005.76005.76004.9433-
Sep 4, 20245.94005.94005.88005.88005.0463-
Sep 3, 20246.19006.19005.86005.86005.0291-
Sep 2, 20246.15006.15006.15006.15005.2780-
Aug 30, 20246.21006.24006.21006.24005.3552-
Aug 29, 20246.09006.11006.09006.11005.2437-
Aug 28, 20246.14006.14005.96005.96005.1149200
Aug 27, 20246.25006.25006.08006.08005.21792,000
Aug 26, 20246.22006.22006.22006.22005.3381-
Aug 23, 20246.21006.21006.15006.15005.2780-
Aug 22, 20246.28006.28006.15006.15005.2780400
Aug 21, 20246.28006.34006.21006.21005.3295552
Aug 20, 20246.42006.42006.15006.15005.2780-
Aug 19, 20246.43006.43006.40006.40005.4925-
Aug 16, 20246.48006.48006.42006.42005.5097-
Aug 15, 20246.33006.33006.33006.33005.4325-
Aug 14, 20246.30006.33006.30006.33005.4325-
Aug 13, 20246.39006.39006.39006.39005.4840-
Aug 12, 20246.33006.38006.33006.38005.4754-
Aug 9, 20246.33006.33006.25006.25005.3638-
Aug 8, 20246.32006.32006.32006.32005.4239-
Aug 7, 20246.41006.41006.38006.38005.4754-
Aug 6, 20246.39006.39006.34006.34005.4411-
Aug 5, 20246.19006.19006.19006.19005.3123-
Aug 2, 20246.68006.68006.68006.68005.7328-
Aug 1, 20246.75007.08006.75006.84005.87021,500
Jul 31, 20246.88006.95006.88006.95005.9646-
Jul 30, 20246.76006.76006.75006.75005.7929-
Jul 29, 20246.76006.76006.75006.75005.7929-
Jul 26, 20246.73006.76006.73006.76005.8015103
Jul 25, 20246.81006.81006.71006.71005.75862,000
Jul 24, 20247.09007.09006.89006.89005.9131-
Jul 23, 20247.14007.15006.94006.94005.9560910
Jul 22, 20246.99006.99006.99006.99005.9989-
Jul 19, 20246.90006.90006.90006.90005.9217-
Jul 18, 20247.01007.01006.96006.96005.9731-
Jul 17, 20247.20007.20006.97006.97005.9817-
Jul 16, 20246.99007.19006.99007.19006.1705-
Jul 15, 20247.15007.15007.14007.14006.1276700
Jul 12, 20247.13007.13007.06007.06006.0590-
Jul 11, 20247.29007.29007.13007.13006.11902,300
Jul 10, 20247.12007.28007.12007.28006.2478-
Jul 9, 20247.11007.16007.05007.05006.050440
Jul 8, 20247.38007.43007.35007.43006.37652,900
Jul 5, 20247.53007.56007.28007.28006.24782,330
Jul 4, 20247.55007.62007.47007.47006.4108650
Jul 3, 20247.57007.57007.55007.55006.4795-
Jul 2, 20247.28007.48007.28007.48006.4194-
Jul 1, 20247.32007.32007.32007.32006.2821230
Jun 28, 20247.25007.27007.25007.27006.2392-
Jun 27, 20247.16007.16007.15007.15006.1362-
Jun 26, 20246.78007.03006.78007.03006.0332-
Jun 25, 20246.62006.62006.50006.50005.5784-
Jun 24, 20246.48006.61006.48006.55005.6213650
Jun 21, 20246.40006.40006.40006.40005.4925-
Jun 20, 20246.35006.39006.35006.39005.4840-
Jun 19, 20246.40006.40006.28006.28005.3896-
Jun 18, 20246.42006.42006.36006.36005.4582-
Jun 17, 20246.15006.30006.15006.30005.4067-
Jun 14, 20246.25006.25006.12006.12005.2523-
Jun 13, 20246.39006.39006.16006.16005.2866-
Jun 12, 20246.40006.55006.32006.32005.4239340
Jun 11, 20246.66006.66006.34006.34005.4411-
Jun 10, 20246.61006.61006.61006.61005.6728-
Jun 7, 20246.64006.64006.55006.55005.6213-
Jun 6, 20246.68006.68006.58006.58005.6470-
Jun 5, 20246.67006.67006.62006.62005.6814-
Jun 4, 20246.71006.71006.66006.66005.7157-
Jun 3, 20246.86006.86006.86006.86005.8873-
May 31, 20246.96006.96006.96006.96005.9731-
May 30, 20246.81006.90006.81006.82005.85301,100
May 29, 20246.83006.83006.79006.79005.8273-
May 28, 20246.94006.94006.72006.72005.7672-
May 27, 20246.95006.95006.95006.95005.9646-
May 24, 20246.83006.90006.83006.90005.9217-
May 23, 20246.97006.97006.70006.70005.7500720
May 22, 20247.01007.01006.78006.78005.8187-
May 21, 20247.04007.04006.92006.92005.9388-
May 20, 20246.93006.93006.93006.93005.9474-
May 17, 20246.84006.84006.84006.84005.8702-
May 16, 20247.02007.02006.66006.66005.71571,600
May 15, 20247.74007.74007.03007.03006.03322,880
May 14, 20247.81007.81007.66007.66006.5739-
May 13, 20247.68007.68007.68007.68006.5911-
May 10, 20247.58007.58007.50007.50006.4366-
May 9, 20246.84006.84006.84006.84005.8702-
May 8, 20246.88006.88006.79006.79005.8273-
May 7, 20246.76006.88006.76006.88005.9045-
May 6, 20246.67006.67006.67006.67005.7243-