Hamburg - Delayed Quote EUR

Diana Shipping Inc (DSZ.HM)

1.2830
-0.0080
(-0.62%)
At close: May 30 at 5:25:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.26301.28301.26301.28301.2830-
May 29, 20251.22601.29101.22601.29101.2910-
May 28, 20251.27901.27901.24601.24601.2460-
May 27, 20251.24901.25701.24901.25701.2570-
May 26, 20251.24601.24901.24601.24901.2490-
May 23, 20251.30501.30501.25801.25801.2580-
May 22, 20251.33901.33901.32701.32701.3270-
May 21, 20251.34401.34401.33601.33601.3360-
May 20, 20251.36501.36501.36301.36301.3630-
May 19, 20251.32901.35501.32901.35501.3550-
May 16, 20251.36101.36801.36101.36801.3680-
May 15, 20251.33001.36301.33001.36301.3630-
May 14, 20251.37701.37701.35201.35201.3520-
May 13, 20251.24701.31201.24701.31201.3120-
May 12, 20251.23401.24701.23401.24701.2470-
May 9, 20251.21901.23101.21901.23101.2310-
May 8, 20251.24501.24501.22101.22101.2210-
May 7, 20251.24601.25501.24601.25501.2550-
May 6, 20251.28601.28601.26501.26501.2650-
May 5, 20251.27001.28501.27001.28501.2850-
May 2, 20251.27901.28301.27901.28301.2830-
Apr 30, 20251.26101.28301.26101.28301.2830-
Apr 29, 20251.26301.27701.26301.27701.2770-
Apr 28, 20251.26801.27101.26801.27101.2710-
Apr 25, 20251.29701.29901.29701.29901.2990-
Apr 24, 20251.26301.27301.26301.27301.2730-
Apr 23, 20251.28101.28101.27201.27201.2720-
Apr 22, 20251.21101.22501.21101.22501.2250-
Apr 17, 20251.22401.25501.22401.25501.2550-
Apr 16, 20251.22901.23601.22901.23601.2360-
Apr 15, 20251.24801.24801.24201.24201.2420-
Apr 14, 20251.24301.25501.24301.25501.2550-
Apr 11, 20251.20701.22401.20701.22401.2240-
Apr 10, 20251.25701.25701.21301.21301.2130-
Apr 9, 20251.19101.19101.16501.16501.1650-
Apr 8, 20251.24101.24101.21801.21801.2180-
Apr 7, 20251.17201.21501.17201.21501.2150-
Apr 4, 20251.33001.33001.24101.24101.2410-
Apr 3, 20251.41601.41601.34101.34101.3410-
Apr 2, 20251.45901.46001.45901.46001.4600-
Apr 1, 20251.41801.43901.41801.43901.4390-
Mar 31, 20251.50101.50101.43901.43901.4390-
Mar 28, 20251.50101.50101.48101.48101.4810-
Mar 27, 20251.55801.55801.52301.52301.5230-
Mar 26, 20251.54301.56101.54301.56101.5610-
Mar 25, 20251.56801.56801.56701.56701.5670-
Mar 24, 20251.57401.59501.57401.59501.5950-
Mar 21, 20251.61901.61901.61101.61101.6110-
Mar 20, 20251.62401.63401.62401.63401.6340-
Mar 19, 20251.61501.64701.61501.64701.6470-
Mar 18, 20251.63201.63201.63101.63101.6310-
Mar 17, 20251.64301.65001.64301.65001.6500-
Mar 14, 20251.62401.65701.62401.65701.6570-
Mar 13, 20251.60201.62201.60201.62201.6220-
Mar 12, 2025 0.00881 Dividend
Mar 12, 20251.56601.60501.56601.60501.6050-
Mar 11, 20251.61101.61101.56801.56801.5580-
Mar 10, 20251.63801.63801.62601.62601.6156-
Mar 7, 20251.62901.66001.62901.66001.6494-
Mar 6, 20251.62301.64601.62301.64601.6355-
Mar 5, 20251.66701.66701.61701.61701.6067-
Mar 4, 20251.69401.69401.65501.65501.6444-
Mar 3, 20251.76301.76301.74601.74601.7349-
Feb 28, 20251.77401.80801.77401.80801.7965-
Feb 27, 20251.77201.78901.77201.78901.7776-
Feb 26, 20251.73201.75301.73201.75301.7418-
Feb 25, 20251.69501.72601.69501.72601.7150-
Feb 24, 20251.71501.71501.69301.69301.6822-
Feb 21, 20251.73701.75201.73701.75201.7408-
Feb 20, 20251.72601.72601.72101.72101.7100-
Feb 19, 20251.80101.80101.77901.77901.7677-
Feb 18, 20251.74801.77001.74801.77001.7587-
Feb 17, 20251.73101.73101.73101.73101.7200-
Feb 14, 20251.83101.83101.74501.74501.7339-
Feb 13, 20251.83601.84901.83601.84901.8372-
Feb 12, 20251.80101.83601.80101.83601.8243-
Feb 11, 20251.77501.80101.77501.80101.7895-
Feb 10, 20251.76901.77701.76901.77701.7657-
Feb 7, 20251.72601.76201.72601.76201.7508-
Feb 6, 20251.75101.75101.72801.72801.7170-
Feb 5, 20251.72101.75101.72101.75101.7398-
Feb 4, 20251.71901.74701.71901.74701.7359-
Feb 3, 20251.72401.72801.72401.72801.7170-
Jan 31, 20251.74701.74701.73401.73401.7229-
Jan 30, 20251.75301.75301.73801.73801.7269-
Jan 29, 20251.69801.72001.69801.72001.7090-
Jan 28, 20251.68401.70901.68401.70901.6981-
Jan 27, 20251.66201.67801.66201.67801.6673-
Jan 24, 20251.67601.67601.66701.66701.6564-
Jan 23, 20251.68501.69301.68501.69301.6822-
Jan 22, 20251.73101.73101.73101.73101.7200-
Jan 21, 20251.76301.76301.73101.73101.7200-
Jan 20, 20251.76901.76901.76001.76001.7488-
Jan 17, 20251.75401.78001.75401.78001.7686-
Jan 16, 20251.79301.79301.77101.77101.7597-
Jan 15, 20251.77101.78001.77101.78001.7686-
Jan 14, 20251.79001.79001.78001.78001.7686-
Jan 13, 20251.83001.83001.79601.79601.7845-
Jan 10, 20251.78001.80901.78001.80901.7975-
Jan 9, 20251.77701.77801.77701.77801.7667-
Jan 8, 20251.80201.80201.78801.78801.7766-
Jan 7, 20251.76101.86301.76101.86301.8511-
Jan 6, 20251.86301.86301.83001.83001.8183-
Jan 3, 20251.88301.88301.83801.83801.8263-
Jan 2, 20251.84501.90201.84501.90201.8899-
Dec 30, 20241.76101.76101.76101.76101.7498-
Dec 27, 20241.77901.77901.77601.77601.7647-
Dec 23, 20241.75301.78101.75301.78101.7696-
Dec 20, 20241.75501.75901.75501.75901.7478-
Dec 19, 20241.78601.78601.76501.76501.7537-
Dec 18, 20241.73101.76701.73101.76701.7557-
Dec 17, 20241.73301.73301.72601.72601.7150-
Dec 16, 20241.73501.73501.73501.73501.7239-
Dec 13, 20241.74201.74501.74201.74501.7339-
Dec 12, 20241.72101.72801.72101.72801.7170-
Dec 11, 2024 0.00881 Dividend
Dec 11, 20241.74001.74001.70001.70001.6892-
Dec 10, 20241.76301.77201.76301.77201.7508-
Dec 9, 20241.73701.75001.73701.75001.7290-
Dec 6, 20241.78601.78601.76201.76201.7409-
Dec 5, 20241.78901.79901.78901.79901.7774-
Dec 4, 20241.82301.82301.80601.80601.7844-
Dec 3, 20241.79401.82801.79401.82801.8061-
Dec 2, 20241.66201.82101.66201.82101.7992-
Nov 29, 20241.65201.67001.65201.67001.6500-
Nov 28, 20241.65101.65101.65101.65101.6312-
Nov 27, 20241.70501.70501.65101.65101.6312-
Nov 26, 20241.78801.78801.76001.76001.7389-
Nov 25, 20242.02402.02401.71901.71901.69841,500
Nov 22, 20242.00002.02802.00002.02802.0037-
Nov 21, 20242.02602.02602.00202.00201.9780-
Nov 20, 20242.02602.03402.02602.03402.0096-
Nov 19, 20242.03002.03002.02202.02201.9978-
Nov 18, 20242.04802.04802.04202.04202.0175-
Nov 15, 20242.04602.04802.04602.04802.0235-
Nov 14, 20242.04402.05002.04402.05002.0254-
Nov 13, 20242.07602.07602.06202.06202.0373-
Nov 12, 20242.04602.07202.04602.07202.0472-
Nov 11, 20242.04202.05602.04202.05602.0314-
Nov 8, 20242.09402.09402.06602.06602.0412-
Nov 7, 20242.08602.08602.08402.08402.0590-
Nov 6, 20242.09202.09202.06802.06802.0432-
Nov 5, 20242.02202.02202.02202.02201.9978-
Nov 4, 20242.05402.05402.03602.03602.0116-
Nov 1, 20242.06002.06002.02202.02201.9978-
Oct 31, 20242.02002.06202.02002.06202.0373-
Oct 30, 20242.04202.04202.02202.02201.9978-
Oct 29, 20242.11002.11002.04402.04402.01951,000
Oct 28, 20242.09002.09002.04002.04002.0156-
Oct 25, 20242.15202.15202.10402.10402.0788-
Oct 24, 20242.03402.05402.03402.05402.0294-
Oct 23, 20242.10002.10002.04002.04002.0156-
Oct 22, 20242.12802.12802.11602.11602.0906-
Oct 21, 20242.16802.16802.12202.12202.0966-
Oct 18, 20242.15402.15602.15402.15602.1302-
Oct 17, 20242.16002.16002.15802.15802.1321-
Oct 16, 20242.18002.18002.15402.15402.1282-
Oct 15, 20242.18202.18202.13402.13402.1084-
Oct 14, 20242.20202.20202.20202.20202.1756-
Oct 11, 20242.19002.20202.19002.20202.1756-
Oct 10, 20242.17802.20202.17802.20202.1756-
Oct 9, 20242.25202.25202.20602.20602.1796-
Oct 8, 20242.23402.25802.23402.25802.2309-
Oct 7, 20242.21802.25602.21802.25602.2290-
Oct 4, 20242.15402.19602.15402.19602.1697-
Oct 3, 20242.26602.26602.19402.19402.1677-
Oct 2, 20242.23802.24202.23802.24202.2151-
Oct 1, 20242.27202.27602.27202.27602.2487-
Sep 30, 20242.23202.23802.23202.23802.2112-
Sep 27, 20242.25202.25402.25202.25402.2270-
Sep 26, 20242.20002.23402.20002.23402.2072-
Sep 25, 20242.22002.22002.21802.21802.1914-
Sep 24, 20242.16202.20202.16202.20202.1756-
Sep 23, 20242.11202.17002.11202.17002.1440-
Sep 20, 20242.15202.15202.13402.13402.1084-
Sep 19, 20242.12802.13402.12802.13402.1084-
Sep 18, 20242.10202.10202.09402.09402.0689-
Sep 17, 20242.08002.13002.08002.13002.1045-
Sep 16, 20242.08802.08802.08402.08402.0590-
Sep 13, 20242.10602.11602.10602.11602.0906-
Sep 12, 20242.08802.12802.08802.12802.1025-
Sep 11, 20241.95302.06001.95302.06002.0353-
Sep 10, 20242.00602.00601.97601.97601.9523-
Sep 9, 20242.09002.09002.04402.04402.0195-
Sep 6, 20242.12002.12002.04402.04402.0195-
Sep 5, 20242.17802.17802.17202.17202.1460-
Sep 4, 20242.18402.19002.18402.19002.1638-
Sep 3, 20242.22402.23402.22402.23402.2072-
Sep 2, 20242.23002.23002.22602.22602.1993-
Aug 30, 20242.17202.22002.17202.22002.1934-
Aug 29, 20242.15602.16402.15602.16402.1381-
Aug 28, 20242.16602.16602.16602.16602.1400-
Aug 27, 20242.18602.18602.17402.17402.1479-
Aug 26, 20242.11402.15602.11402.15602.1302-
Aug 23, 20242.15202.15202.15202.15202.1262-
Aug 22, 20242.16602.17602.16602.17602.1499-
Aug 21, 20242.20002.20002.20002.20002.1736-
Aug 20, 20242.20602.20602.20602.20602.1796-
Aug 19, 20242.20402.20402.20402.20402.1776-
Aug 16, 20242.21002.21002.21002.21002.1835-
Aug 15, 2024 0.066075005 Dividend
Aug 15, 20242.23002.23002.23002.23002.2033-
Aug 14, 20242.33202.33202.33202.33202.2299-
Aug 13, 20242.33002.33002.33002.33002.2280-
Aug 12, 20242.23802.23802.23802.23802.1401-
Aug 9, 20242.24802.24802.24802.24802.1496-
Aug 8, 20242.31402.31402.31402.31402.2127-
Aug 7, 20242.21802.21802.21802.21802.1209-
Aug 6, 20242.14202.14202.14202.14202.0483-
Aug 5, 20242.20202.20202.20202.20202.1056-
Aug 2, 20242.28602.28602.28602.28602.1860-
Aug 1, 20242.30802.30802.30802.30802.2070-
Jul 31, 20242.46202.46202.46202.46202.3543-
Jul 30, 20242.45002.45002.45002.45002.3428-
Jul 29, 20242.45002.45002.45002.45002.3428-
Jul 26, 20242.44002.44002.44002.44002.3332-
Jul 25, 20242.45602.45602.45602.45602.3485-
Jul 24, 20242.46202.46202.46202.46202.3543-
Jul 23, 20242.49602.49602.49602.49602.3868-
Jul 22, 20242.52202.52202.52202.52202.4116-
Jul 19, 20242.53802.53802.53802.53802.4269-
Jul 18, 20242.52802.52802.52802.52802.4174-
Jul 17, 20242.51002.51002.51002.51002.4002-
Jul 16, 20242.50202.50202.50202.50202.3925-
Jul 15, 20242.52002.52002.52002.52002.4097-
Jul 12, 20242.61202.61202.61202.61202.4977-
Jul 11, 20242.58202.58202.58202.58202.4690-
Jul 10, 20242.54202.54202.54202.54202.4308-
Jul 9, 20242.52602.52602.52602.52602.4155-
Jul 8, 20242.59202.59202.59202.59202.4786-
Jul 5, 20242.64202.64202.64202.64202.5264-
Jul 4, 20242.64802.64802.64802.64802.5321-
Jul 3, 20242.65002.65002.65002.65002.5340-
Jul 2, 20242.66002.66002.66002.66002.5436-
Jul 1, 20242.59802.59802.59802.59802.4843-
Jun 28, 20242.59402.59402.59402.59402.4805-
Jun 27, 20242.56802.56802.56802.56802.4556-
Jun 26, 20242.56202.56202.56202.56202.4499-
Jun 25, 20242.52602.52602.52602.52602.4155-
Jun 24, 20242.58002.58002.58002.58002.4671-
Jun 21, 20242.61402.61402.61402.61402.4996-
Jun 20, 20242.55802.55802.55802.55802.4461-
Jun 19, 20242.55402.55402.55402.55402.4422-
Jun 18, 20242.58402.58402.58402.58402.4709-
Jun 17, 20242.59802.59802.59802.59802.4843-
Jun 14, 20242.62802.62802.62802.62802.5130-
Jun 13, 20242.63002.63002.63002.63002.5149-
Jun 12, 2024 0.066075005 Dividend
Jun 12, 20242.60202.60202.60202.60202.4881-
Jun 11, 20242.71802.71802.71802.71802.5273-
Jun 10, 20242.71202.71202.71202.71202.5218-
Jun 7, 20242.68802.68802.68802.68802.4994-
Jun 6, 20242.70602.70602.70602.70602.5162-
Jun 5, 20242.69202.69202.69202.69202.5032-
Jun 4, 20242.75802.75802.75802.75802.5645-
Jun 3, 20242.69202.69202.69202.69202.5032-
May 31, 20242.68202.68202.68202.68202.4939-
May 30, 20242.71002.71002.71002.71002.5199-

Related Tickers

SBL.F Safe Bulkers, Inc.
3.3400
+2.45%
 
0RII.IL Golden Ocean Group Limited
73.45
0.00%
 
SB-PC Safe Bulkers, Inc.
25.41
-0.31%
 
SB Safe Bulkers, Inc.
3.8000
+1.06%
 
ZIM ZIM Integrated Shipping Services Ltd.
17.45
+1.28%