Hamburg - Delayed Quote EUR

Diana Shipping Inc (DSZ.HM)

Compare
1.7800
0.0000
(0.00%)
At close: January 15 at 5:25:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.00000.00000.00001.78001.7800-
Jan 14, 20251.79001.79001.78001.78001.7800-
Jan 13, 20251.83001.83001.79601.79601.7960-
Jan 10, 20251.78001.80901.78001.80901.8090-
Jan 9, 20251.77701.77801.77701.77801.7780-
Jan 8, 20251.80201.80201.78801.78801.7880-
Jan 7, 20251.76101.86301.76101.86301.8630-
Jan 6, 20251.86301.86301.83001.83001.8300-
Jan 3, 20251.88301.88301.83801.83801.8380-
Jan 2, 20251.84501.90201.84501.90201.9020-
Dec 30, 20241.76101.76101.76101.76101.7610-
Dec 27, 20241.77901.77901.77601.77601.7760-
Dec 23, 20241.75301.78101.75301.78101.7810-
Dec 20, 20241.75501.75901.75501.75901.7590-
Dec 19, 20241.78601.78601.76501.76501.7650-
Dec 18, 20241.73101.76701.73101.76701.7670-
Dec 17, 20241.73301.73301.72601.72601.7260-
Dec 16, 20241.73501.73501.73501.73501.7350-
Dec 13, 20241.74201.74501.74201.74501.7450-
Dec 12, 20241.72101.72801.72101.72801.7280-
Dec 11, 2024 0.0100 Dividend
Dec 11, 20241.74001.74001.70001.70001.7000-
Dec 10, 20241.76301.77201.76301.77201.7620-
Dec 9, 20241.73701.75001.73701.75001.7401-
Dec 6, 20241.78601.78601.76201.76201.7521-
Dec 5, 20241.78901.79901.78901.79901.7888-
Dec 4, 20241.82301.82301.80601.80601.7958-
Dec 3, 20241.79401.82801.79401.82801.8177-
Dec 2, 20241.66201.82101.66201.82101.8107-
Nov 29, 20241.65201.67001.65201.67001.6606-
Nov 28, 20241.65101.65101.65101.65101.6417-
Nov 27, 20241.70501.70501.65101.65101.6417-
Nov 26, 20241.78801.78801.76001.76001.7501-
Nov 25, 20242.02402.02401.71901.71901.70931,500
Nov 22, 20242.00002.02802.00002.02802.0166-
Nov 21, 20242.02602.02602.00202.00201.9907-
Nov 20, 20242.02602.03402.02602.03402.0225-
Nov 19, 20242.03002.03002.02202.02202.0106-
Nov 18, 20242.04802.04802.04202.04202.0305-
Nov 15, 20242.04602.04802.04602.04802.0364-
Nov 14, 20242.04402.05002.04402.05002.0384-
Nov 13, 20242.07602.07602.06202.06202.0504-
Nov 12, 20242.04602.07202.04602.07202.0603-
Nov 11, 20242.04202.05602.04202.05602.0444-
Nov 8, 20242.09402.09402.06602.06602.0543-
Nov 7, 20242.08602.08602.08402.08402.0722-
Nov 6, 20242.09202.09202.06802.06802.0563-
Nov 5, 20242.02202.02202.02202.02202.0106-
Nov 4, 20242.05402.05402.03602.03602.0245-
Nov 1, 20242.06002.06002.02202.02202.0106-
Oct 31, 20242.02002.06202.02002.06202.0504-
Oct 30, 20242.04202.04202.02202.02202.0106-
Oct 29, 20242.11002.11002.04402.04402.03251,000
Oct 28, 20242.09002.09002.04002.04002.0285-
Oct 25, 20242.15202.15202.10402.10402.0921-
Oct 24, 20242.03402.05402.03402.05402.0424-
Oct 23, 20242.10002.10002.04002.04002.0285-
Oct 22, 20242.12802.12802.11602.11602.1041-
Oct 21, 20242.16802.16802.12202.12202.1100-
Oct 18, 20242.15402.15602.15402.15602.1438-
Oct 17, 20242.16002.16002.15802.15802.1458-
Oct 16, 20242.18002.18002.15402.15402.1418-
Oct 15, 20242.18202.18202.13402.13402.1220-
Oct 14, 20242.20202.20202.20202.20202.1896-
Oct 11, 20242.19002.20202.19002.20202.1896-
Oct 10, 20242.17802.20202.17802.20202.1896-
Oct 9, 20242.25202.25202.20602.20602.1936-
Oct 8, 20242.23402.25802.23402.25802.2453-
Oct 7, 20242.21802.25602.21802.25602.2433-
Oct 4, 20242.15402.19602.15402.19602.1836-
Oct 3, 20242.26602.26602.19402.19402.1816-
Oct 2, 20242.23802.24202.23802.24202.2293-
Oct 1, 20242.27202.27602.27202.27602.2632-
Sep 30, 20242.23202.23802.23202.23802.2254-
Sep 27, 20242.25202.25402.25202.25402.2413-
Sep 26, 20242.20002.23402.20002.23402.2214-
Sep 25, 20242.22002.22002.21802.21802.2055-
Sep 24, 20242.16202.20202.16202.20202.1896-
Sep 23, 20242.11202.17002.11202.17002.1578-
Sep 20, 20242.15202.15202.13402.13402.1220-
Sep 19, 20242.12802.13402.12802.13402.1220-
Sep 18, 20242.10202.10202.09402.09402.0822-
Sep 17, 20242.08002.13002.08002.13002.1180-
Sep 16, 20242.08802.08802.08402.08402.0722-
Sep 13, 20242.10602.11602.10602.11602.1041-
Sep 12, 20242.08802.12802.08802.12802.1160-
Sep 11, 20241.95302.06001.95302.06002.0484-
Sep 10, 20242.00602.00601.97601.97601.9648-
Sep 9, 20242.09002.09002.04402.04402.0325-
Sep 6, 20242.12002.12002.04402.04402.0325-
Sep 5, 20242.17802.17802.17202.17202.1597-
Sep 4, 20242.18402.19002.18402.19002.1776-
Sep 3, 20242.22402.23402.22402.23402.2214-
Sep 2, 20242.23002.23002.22602.22602.2134-
Aug 30, 20242.17202.22002.17202.22002.2075-
Aug 29, 20242.15602.16402.15602.16402.1518-
Aug 28, 20242.16602.16602.16602.16602.1538-
Aug 27, 20242.18602.18602.17402.17402.1617-
Aug 26, 20242.11402.15602.11402.15602.1438-
Aug 23, 20242.15202.15202.15202.15202.1399-
Aug 22, 20242.16602.17602.16602.17602.1637-
Aug 21, 20242.20002.20002.20002.20002.1876-
Aug 20, 20242.20602.20602.20602.20602.1936-
Aug 19, 20242.20402.20402.20402.20402.1916-
Aug 16, 20242.21002.21002.21002.21002.1975-
Aug 15, 2024 0.0750 Dividend
Aug 15, 20242.23002.23002.23002.23002.2174-
Aug 14, 20242.33202.33202.33202.33202.2443-
Aug 13, 20242.33002.33002.33002.33002.2423-
Aug 12, 20242.23802.23802.23802.23802.1538-
Aug 9, 20242.24802.24802.24802.24802.1634-
Aug 8, 20242.31402.31402.31402.31402.2269-
Aug 7, 20242.21802.21802.21802.21802.1346-
Aug 6, 20242.14202.14202.14202.14202.0614-
Aug 5, 20242.20202.20202.20202.20202.1192-
Aug 2, 20242.28602.28602.28602.28602.2000-
Aug 1, 20242.30802.30802.30802.30802.2212-
Jul 31, 20242.46202.46202.46202.46202.3694-
Jul 30, 20242.45002.45002.45002.45002.3578-
Jul 29, 20242.45002.45002.45002.45002.3578-
Jul 26, 20242.44002.44002.44002.44002.3482-
Jul 25, 20242.45602.45602.45602.45602.3636-
Jul 24, 20242.46202.46202.46202.46202.3694-
Jul 23, 20242.49602.49602.49602.49602.4021-
Jul 22, 20242.52202.52202.52202.52202.4271-
Jul 19, 20242.53802.53802.53802.53802.4425-
Jul 18, 20242.52802.52802.52802.52802.4329-
Jul 17, 20242.51002.51002.51002.51002.4156-
Jul 16, 20242.50202.50202.50202.50202.4079-
Jul 15, 20242.52002.52002.52002.52002.4252-
Jul 12, 20242.61202.61202.61202.61202.5137-
Jul 11, 20242.58202.58202.58202.58202.4849-
Jul 10, 20242.54202.54202.54202.54202.4464-
Jul 9, 20242.52602.52602.52602.52602.4310-
Jul 8, 20242.59202.59202.59202.59202.4945-
Jul 5, 20242.64202.64202.64202.64202.5426-
Jul 4, 20242.64802.64802.64802.64802.5484-
Jul 3, 20242.65002.65002.65002.65002.5503-
Jul 2, 20242.66002.66002.66002.66002.5599-
Jul 1, 20242.59802.59802.59802.59802.5003-
Jun 28, 20242.59402.59402.59402.59402.4964-
Jun 27, 20242.56802.56802.56802.56802.4714-
Jun 26, 20242.56202.56202.56202.56202.4656-
Jun 25, 20242.52602.52602.52602.52602.4310-
Jun 24, 20242.58002.58002.58002.58002.4829-
Jun 21, 20242.61402.61402.61402.61402.5157-
Jun 20, 20242.55802.55802.55802.55802.4618-
Jun 19, 20242.55402.55402.55402.55402.4579-
Jun 18, 20242.58402.58402.58402.58402.4868-
Jun 17, 20242.59802.59802.59802.59802.5003-
Jun 14, 20242.62802.62802.62802.62802.5291-
Jun 13, 20242.63002.63002.63002.63002.5311-
Jun 12, 2024 0.0750 Dividend
Jun 12, 20242.60202.60202.60202.60202.5041-
Jun 11, 20242.71802.71802.71802.71802.5436-
Jun 10, 20242.71202.71202.71202.71202.5379-
Jun 7, 20242.68802.68802.68802.68802.5155-
Jun 6, 20242.70602.70602.70602.70602.5323-
Jun 5, 20242.69202.69202.69202.69202.5192-
Jun 4, 20242.75802.75802.75802.75802.5810-
Jun 3, 20242.69202.69202.69202.69202.5192-
May 31, 20242.68202.68202.68202.68202.5099-
May 30, 20242.71002.71002.71002.71002.5361-
May 29, 20242.72602.72602.72602.72602.5510-
May 28, 20242.82602.82602.82602.82602.6446-
May 27, 20242.83202.83202.83202.83202.6502-
May 24, 20242.81802.81802.81802.81802.6371-
May 23, 20242.85002.85002.85002.85002.6671-
May 22, 20242.87602.87602.87602.87602.6914-
May 21, 20242.86602.86602.86602.86602.6821-
May 20, 20242.82602.82602.82602.82602.6446-
May 17, 20242.83802.93802.83802.93802.74941,000
May 16, 20242.79002.79002.79002.79002.6109-
May 15, 20242.83002.83002.83002.83002.6484-
May 14, 20242.86602.86602.86602.86602.6821-
May 13, 20242.79002.79002.79002.79002.6109-
May 10, 20242.86202.86202.86202.86202.6783-
May 9, 20242.83002.83002.83002.83002.6484-
May 8, 20242.78802.78802.78802.78802.6091-
May 7, 20242.73002.73002.73002.73002.5548-
May 6, 20242.72002.72002.72002.72002.5454-
May 3, 20242.74802.74802.74802.74802.5716-
May 2, 20242.68402.68402.68402.68402.5117-
Apr 30, 20242.71402.71402.71402.71402.5398-
Apr 29, 20242.68802.68802.68802.68802.5155-
Apr 26, 20242.67202.67202.67202.67202.5005-
Apr 25, 20242.61802.61802.61802.61802.4500-
Apr 24, 20242.66802.66802.66802.66802.4968-
Apr 23, 20242.63802.63802.63802.63802.4687-
Apr 22, 20242.66002.66002.66002.66002.4893-
Apr 19, 20242.63602.63602.63602.63602.4668-
Apr 18, 20242.65402.65402.65402.65402.4837-
Apr 17, 20242.66602.66602.66602.66602.4949-
Apr 16, 20242.64202.64202.64202.64202.4724-
Apr 15, 20242.67002.67002.67002.67002.4986-
Apr 12, 20242.59602.59602.59602.59602.4294-
Apr 11, 20242.60602.60602.60602.60602.4388-
Apr 10, 20242.61602.61602.61602.61602.4481-
Apr 9, 20242.64202.64202.64202.64202.4724-
Apr 8, 20242.65402.65402.65402.65402.4837-
Apr 5, 20242.64202.64202.64202.64202.4724-
Apr 4, 20242.61202.61202.61202.61202.4444-
Apr 3, 20242.55802.55802.55802.55802.3938-
Apr 2, 20242.61602.61602.61602.61602.4481-
Mar 28, 20242.59602.59602.59602.59602.4294-
Mar 27, 20242.61602.61602.61602.61602.4481-
Mar 26, 20242.59202.59202.59202.59202.4256-
Mar 25, 20242.64802.64802.64802.64802.4781-
Mar 22, 20242.68202.68202.68202.68202.5099-
Mar 21, 20242.63802.63802.63802.63802.4687-
Mar 20, 20242.65402.65402.65402.65402.4837-
Mar 19, 20242.66202.66202.66202.66202.4912-
Mar 18, 20242.68202.68202.68202.68202.5099-
Mar 15, 20242.67002.67002.67002.67002.4986-
Mar 14, 20242.67802.67802.60002.60002.43317,000
Mar 13, 20242.74002.74002.74002.74002.5642-
Mar 12, 20242.69002.69002.69002.69002.5174-
Mar 11, 20242.69002.69002.69002.69002.5174-
Mar 8, 20242.65602.65602.65602.65602.4855-
Mar 7, 20242.60802.60802.60802.60802.4406-
Mar 6, 20242.62402.62402.62402.62402.4556-
Mar 5, 20242.60002.60002.60002.60002.4331-
Mar 4, 2024 0.0750 Dividend
Mar 4, 20242.78602.78602.78602.78602.6072-
Mar 1, 20242.75602.75602.75602.75602.5089-
Feb 29, 20242.75402.75402.75402.75402.5071-
Feb 28, 20242.73802.73802.73802.73802.4926-
Feb 27, 20242.68602.68602.68602.68602.4452-
Feb 26, 20242.66202.66202.66202.66202.4234-
Feb 23, 20242.63202.63202.61602.61602.38151,000
Feb 22, 20242.63402.63402.63402.63402.3979-
Feb 21, 20242.59602.59602.59602.59602.3633-
Feb 20, 20242.59402.59402.59402.59402.3615-
Feb 19, 20242.59802.59802.59802.59802.3651-
Feb 16, 20242.62802.62802.62802.62802.3924-
Feb 15, 20242.59202.59202.59202.59202.3596-
Feb 14, 20242.60402.60402.60402.60402.3706-
Feb 13, 20242.67802.67802.67802.67802.4379-
Feb 12, 20242.63802.63802.63802.63802.4015-
Feb 9, 20242.66002.66002.66002.66002.4215-
Feb 8, 20242.63202.63202.63202.63202.3961-
Feb 7, 20242.67402.67402.67402.67402.4343-
Feb 6, 20242.60402.60402.60402.60402.3706-
Feb 5, 20242.62202.62202.62202.62202.3869-
Feb 2, 20242.64802.64802.64802.64802.4106-
Feb 1, 20242.72002.72002.72002.72002.4762-
Jan 31, 20242.73202.73202.73202.73202.4871-
Jan 30, 20242.74802.74802.74802.74802.5017-
Jan 29, 20242.77802.77802.77802.77802.5290-
Jan 26, 20242.72002.72002.72002.72002.4762-
Jan 25, 20242.72402.72402.72402.72402.4798-
Jan 24, 20242.71602.71602.71602.71602.4725-
Jan 23, 20242.77202.77202.77202.77202.5235-
Jan 22, 20242.70602.70602.70602.70602.4634-
Jan 19, 20242.74402.74402.74402.74402.4980-
Jan 18, 20242.69202.69202.69202.69202.4507-
Jan 17, 20242.68402.68402.68402.68402.4434-
Jan 16, 20242.68202.68202.68202.68202.4416-
Jan 15, 20242.66402.66402.66402.66402.4252-

Related Tickers

S6W.MU StealthGas Inc
5.80
+0.87%
 
HXCK.HM Ernst Russ AG
5.90
+2.79%
 
WML1.F Wilh. Wilhelmsen Holding ASA
35.30
-2.49%
 
ODFB.OL Odfjell SE
121.50
-2.02%
 
B7C0.BE d'Amico International Shipping SA
4.5000
+2.39%
 
T5N.DU Tallink Grupp AS
0.5890
0.00%
 
FSJ.L James Fisher and Sons plc
308.00
+1.32%
 
2020.OL 2020 Bulkers Ltd.
132.50
-1.49%
 
1308.HK SITC
19.800
-1.74%
 
MRSK.VI A.P. Møller - Mærsk A/S
1,440.00
+0.95%