Stuttgart - Delayed Quote EUR
EUROKAI GmbH & Co KGaA (EUK3.SG)
34.30
-0.70
(-2.00%)
At close: 9:45:04 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 34.40 | 35.20 | 33.60 | 34.30 | 34.30 | - |
| Apr 29, 2025 | 35.90 | 35.90 | 34.30 | 35.00 | 35.00 | 150 |
| Apr 28, 2025 | 36.10 | 37.00 | 36.10 | 36.40 | 36.40 | - |
| Apr 25, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | - |
| Apr 24, 2025 | 35.20 | 35.40 | 35.10 | 35.20 | 35.20 | 90 |
| Apr 23, 2025 | 34.20 | 35.30 | 34.20 | 35.30 | 35.30 | 490 |
| Apr 22, 2025 | 34.20 | 34.70 | 34.20 | 34.70 | 34.70 | - |
| Apr 17, 2025 | 34.10 | 35.20 | 33.80 | 34.00 | 34.00 | 230 |
| Apr 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Apr 15, 2025 | 33.70 | 34.10 | 33.70 | 34.10 | 34.10 | - |
| Apr 14, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Apr 11, 2025 | 33.20 | 33.70 | 32.60 | 33.70 | 33.70 | 298 |
| Apr 10, 2025 | 33.70 | 34.60 | 33.30 | 33.30 | 33.30 | - |
| Apr 9, 2025 | 32.40 | 33.10 | 31.10 | 33.10 | 33.10 | - |
| Apr 8, 2025 | 32.30 | 33.00 | 32.00 | 32.30 | 32.30 | 136 |
| Apr 7, 2025 | 33.10 | 33.10 | 31.40 | 32.00 | 32.00 | 1,680 |
| Apr 4, 2025 | 36.40 | 36.40 | 32.60 | 33.20 | 33.20 | 325 |
| Apr 3, 2025 | 37.20 | 37.20 | 36.00 | 36.80 | 36.80 | 310 |
| Apr 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 100 |
| Apr 1, 2025 | 37.00 | 37.40 | 36.60 | 37.40 | 37.40 | 150 |
| Mar 31, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | - |
| Mar 28, 2025 | 37.80 | 37.80 | 37.60 | 37.80 | 37.80 | - |
| Mar 27, 2025 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | 100 |
| Mar 26, 2025 | 37.80 | 38.40 | 36.40 | 38.00 | 38.00 | 450 |
| Mar 25, 2025 | 36.40 | 37.80 | 36.00 | 36.60 | 36.60 | 250 |
| Mar 24, 2025 | 36.80 | 37.80 | 36.20 | 36.40 | 36.40 | 160 |
| Mar 21, 2025 | 36.20 | 37.40 | 36.00 | 37.20 | 37.20 | - |
| Mar 20, 2025 | 37.00 | 37.20 | 36.40 | 37.20 | 37.20 | - |
| Mar 19, 2025 | 36.40 | 37.00 | 36.40 | 36.80 | 36.80 | - |
| Mar 18, 2025 | 36.20 | 36.80 | 35.80 | 36.00 | 36.00 | - |
| Mar 17, 2025 | 35.80 | 36.20 | 35.80 | 36.00 | 36.00 | 226 |
| Mar 14, 2025 | 36.20 | 36.20 | 35.60 | 35.80 | 35.80 | - |
| Mar 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 12, 2025 | 36.20 | 36.40 | 35.60 | 36.00 | 36.00 | 300 |
| Mar 11, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | - |
| Mar 10, 2025 | 36.40 | 36.40 | 35.40 | 36.20 | 36.20 | 507 |
| Mar 7, 2025 | 36.40 | 36.80 | 35.40 | 36.20 | 36.20 | 550 |
| Mar 6, 2025 | 36.40 | 36.80 | 35.40 | 36.20 | 36.20 | 814 |
| Mar 5, 2025 | 35.40 | 35.60 | 35.20 | 35.40 | 35.40 | 700 |
| Mar 4, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 403 |
| Mar 3, 2025 | 36.60 | 37.60 | 36.60 | 37.00 | 37.00 | 375 |
| Feb 28, 2025 | 37.40 | 37.40 | 36.40 | 36.80 | 36.80 | - |
| Feb 27, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - |
| Feb 26, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | - |
| Feb 25, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - |
| Feb 24, 2025 | 37.80 | 38.20 | 37.20 | 37.20 | 37.20 | 10 |
| Feb 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Feb 20, 2025 | 37.40 | 37.80 | 37.40 | 37.40 | 37.40 | - |
| Feb 19, 2025 | 37.20 | 38.20 | 37.20 | 37.40 | 37.40 | 275 |
| Feb 18, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | - |
| Feb 17, 2025 | 37.60 | 37.80 | 37.00 | 37.00 | 37.00 | 6 |
| Feb 14, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 98 |
| Feb 13, 2025 | 37.40 | 37.60 | 37.00 | 37.40 | 37.40 | - |
| Feb 12, 2025 | 36.20 | 37.40 | 36.00 | 37.40 | 37.40 | 60 |
| Feb 11, 2025 | 36.00 | 36.60 | 35.80 | 36.40 | 36.40 | 152 |
| Feb 10, 2025 | 36.00 | 36.40 | 35.80 | 36.00 | 36.00 | 535 |
| Feb 7, 2025 | 36.00 | 36.20 | 35.60 | 36.00 | 36.00 | 500 |
| Feb 6, 2025 | 35.60 | 36.40 | 35.40 | 35.40 | 35.40 | 50 |
| Feb 5, 2025 | 35.20 | 36.20 | 35.20 | 35.60 | 35.60 | 150 |
| Feb 4, 2025 | 35.00 | 35.20 | 34.60 | 35.20 | 35.20 | 55 |
| Feb 3, 2025 | 35.40 | 35.40 | 34.60 | 35.00 | 35.00 | 280 |
| Jan 31, 2025 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | 110 |
| Jan 30, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | - |
| Jan 29, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | 294 |
| Jan 28, 2025 | 33.80 | 34.60 | 33.80 | 33.80 | 33.80 | 145 |
| Jan 27, 2025 | 33.80 | 34.60 | 33.20 | 33.80 | 33.80 | - |
| Jan 24, 2025 | 33.60 | 34.40 | 33.60 | 33.80 | 33.80 | - |
| Jan 23, 2025 | 34.20 | 34.40 | 34.00 | 34.00 | 34.00 | - |
| Jan 22, 2025 | 33.20 | 34.00 | 33.20 | 33.60 | 33.60 | - |
| Jan 21, 2025 | 33.80 | 34.00 | 33.20 | 33.40 | 33.40 | 1 |
| Jan 20, 2025 | 34.00 | 34.40 | 33.40 | 33.40 | 33.40 | 1,196 |
| Jan 17, 2025 | 34.00 | 34.40 | 33.80 | 34.00 | 34.00 | 75 |
| Jan 16, 2025 | 34.00 | 34.20 | 34.00 | 34.00 | 34.00 | - |
| Jan 15, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | - |
| Jan 14, 2025 | 34.20 | 34.20 | 33.80 | 34.20 | 34.20 | - |
| Jan 13, 2025 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | 1,500 |
| Jan 10, 2025 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | 540 |
| Jan 9, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | 75 |
| Jan 8, 2025 | 35.00 | 36.00 | 34.80 | 34.80 | 34.80 | - |
| Jan 7, 2025 | 34.60 | 35.20 | 34.40 | 34.80 | 34.80 | 70 |
| Jan 6, 2025 | 34.60 | 34.80 | 34.40 | 34.60 | 34.60 | - |
| Jan 3, 2025 | 34.00 | 34.60 | 33.60 | 34.60 | 34.60 | - |
| Jan 2, 2025 | 33.40 | 34.60 | 32.80 | 34.00 | 34.00 | 950 |
| Dec 30, 2024 | 32.60 | 33.20 | 32.40 | 33.00 | 33.00 | - |
| Dec 27, 2024 | 32.40 | 32.60 | 32.20 | 32.40 | 32.40 | - |
| Dec 23, 2024 | 32.60 | 32.80 | 32.60 | 32.60 | 32.60 | - |
| Dec 20, 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - |
| Dec 19, 2024 | 32.80 | 33.00 | 32.40 | 32.40 | 32.40 | - |
| Dec 18, 2024 | 32.80 | 33.80 | 32.80 | 33.00 | 33.00 | 405 |
| Dec 17, 2024 | 32.60 | 32.80 | 31.80 | 32.80 | 32.80 | 550 |
| Dec 16, 2024 | 32.40 | 33.00 | 32.00 | 32.40 | 32.40 | 172 |
| Dec 13, 2024 | 32.80 | 32.80 | 31.80 | 32.40 | 32.40 | 20 |
| Dec 12, 2024 | 32.20 | 32.80 | 32.20 | 32.60 | 32.60 | - |
| Dec 11, 2024 | 31.00 | 32.40 | 31.00 | 32.20 | 32.20 | 1,200 |
| Dec 10, 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - |
| Dec 9, 2024 | 31.20 | 31.20 | 31.00 | 31.20 | 31.20 | 157 |
| Dec 6, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Dec 5, 2024 | 31.60 | 31.60 | 30.60 | 31.20 | 31.20 | 378 |
| Dec 4, 2024 | 31.60 | 31.60 | 31.40 | 31.60 | 31.60 | 648 |
| Dec 3, 2024 | 31.40 | 31.80 | 31.40 | 31.60 | 31.60 | 75 |
| Dec 2, 2024 | 31.20 | 31.80 | 31.00 | 31.40 | 31.40 | 430 |
| Nov 29, 2024 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | - |
| Nov 28, 2024 | 31.60 | 31.80 | 31.00 | 31.80 | 31.80 | - |
| Nov 27, 2024 | 31.60 | 31.60 | 31.20 | 31.60 | 31.60 | - |
| Nov 26, 2024 | 31.60 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| Nov 25, 2024 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | - |
| Nov 22, 2024 | 31.00 | 31.60 | 31.00 | 31.40 | 31.40 | - |
| Nov 21, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Nov 20, 2024 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | - |
| Nov 19, 2024 | 31.00 | 31.40 | 30.40 | 30.60 | 30.60 | - |
| Nov 18, 2024 | 31.60 | 32.20 | 30.60 | 30.80 | 30.80 | 170 |
| Nov 15, 2024 | 30.20 | 32.00 | 30.20 | 31.60 | 31.60 | 508 |
| Nov 14, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Nov 13, 2024 | 30.20 | 30.60 | 30.20 | 30.20 | 30.20 | - |
| Nov 12, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - |
| Nov 11, 2024 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | - |
| Nov 8, 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 328 |
| Nov 7, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Nov 6, 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 80 |
| Nov 5, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Nov 4, 2024 | 30.40 | 31.00 | 30.20 | 30.60 | 30.60 | 200 |
| Nov 1, 2024 | 30.00 | 30.60 | 30.00 | 30.20 | 30.20 | - |
| Oct 31, 2024 | 30.20 | 30.60 | 30.00 | 30.00 | 30.00 | 660 |
| Oct 30, 2024 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | - |
| Oct 29, 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - |
| Oct 28, 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - |
| Oct 25, 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - |
| Oct 24, 2024 | 30.60 | 31.00 | 30.60 | 30.60 | 30.60 | - |
| Oct 23, 2024 | 30.80 | 31.20 | 30.20 | 30.60 | 30.60 | 280 |
| Oct 22, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Oct 21, 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - |
| Oct 18, 2024 | 30.20 | 31.00 | 30.20 | 30.40 | 30.40 | 190 |
| Oct 17, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Oct 16, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 45 |
| Oct 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
| Oct 14, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Oct 11, 2024 | 30.40 | 30.60 | 30.20 | 30.20 | 30.20 | 4,160 |
| Oct 10, 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - |
| Oct 9, 2024 | 30.20 | 30.40 | 30.00 | 30.40 | 30.40 | 204 |
| Oct 8, 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - |
| Oct 7, 2024 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 280 |
| Oct 4, 2024 | 30.20 | 31.80 | 29.60 | 29.60 | 29.60 | 100 |
| Oct 3, 2024 | 31.40 | 31.40 | 30.20 | 30.20 | 30.20 | 555 |
| Oct 2, 2024 | 30.40 | 31.80 | 30.40 | 31.40 | 31.40 | 170 |
| Oct 1, 2024 | 31.20 | 31.20 | 29.40 | 30.20 | 30.20 | 856 |
| Sep 30, 2024 | 31.00 | 31.60 | 30.40 | 31.00 | 31.00 | 290 |
| Sep 27, 2024 | 31.20 | 31.20 | 29.40 | 30.60 | 30.60 | 90 |
| Sep 26, 2024 | 31.80 | 31.80 | 31.00 | 31.20 | 31.20 | 334 |
| Sep 25, 2024 | 30.60 | 31.60 | 30.60 | 31.20 | 31.20 | 300 |
| Sep 24, 2024 | 30.40 | 31.40 | 30.40 | 30.40 | 30.40 | 81 |
| Sep 23, 2024 | 30.20 | 31.00 | 30.20 | 30.40 | 30.40 | 233 |
| Sep 20, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 100 |
| Sep 19, 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | 500 |
| Sep 18, 2024 | 29.60 | 30.20 | 29.40 | 30.20 | 30.20 | - |
| Sep 17, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 1,000 |
| Sep 16, 2024 | 29.60 | 29.80 | 29.40 | 29.60 | 29.60 | 160 |
| Sep 13, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - |
| Sep 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 11, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 10, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - |
| Sep 9, 2024 | 29.20 | 30.00 | 29.20 | 29.60 | 29.60 | 451 |
| Sep 6, 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - |
| Sep 5, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Sep 4, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| Sep 3, 2024 | 29.60 | 30.00 | 29.40 | 29.80 | 29.80 | - |
| Sep 2, 2024 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | - |
| Aug 30, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - |
| Aug 29, 2024 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | 204 |
| Aug 28, 2024 | 30.00 | 30.60 | 29.60 | 30.00 | 30.00 | 428 |
| Aug 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 23, 2024 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | 50 |
| Aug 22, 2024 | 29.80 | 30.60 | 29.80 | 30.00 | 30.00 | - |
| Aug 21, 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | - |
| Aug 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 19, 2024 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - |
| Aug 16, 2024 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 230 |
| Aug 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 14, 2024 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | 460 |
| Aug 13, 2024 | 30.60 | 30.60 | 29.40 | 30.20 | 30.20 | - |
| Aug 12, 2024 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | - |
| Aug 9, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Aug 8, 2024 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | - |
| Aug 7, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - |
| Aug 6, 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | - |
| Aug 5, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 400 |
| Aug 2, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 400 |
| Aug 1, 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | - |
| Jul 31, 2024 | 30.60 | 30.80 | 30.20 | 30.20 | 30.20 | - |
| Jul 30, 2024 | 30.60 | 30.80 | 30.40 | 30.60 | 30.60 | - |
| Jul 29, 2024 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | - |
| Jul 26, 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - |
| Jul 25, 2024 | 30.80 | 31.40 | 30.00 | 30.40 | 30.40 | 130 |
| Jul 24, 2024 | 30.80 | 31.60 | 30.60 | 30.60 | 30.60 | - |
| Jul 23, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Jul 22, 2024 | 31.00 | 31.20 | 30.60 | 30.80 | 30.80 | - |
| Jul 19, 2024 | 30.60 | 31.00 | 30.40 | 31.00 | 31.00 | 250 |
| Jul 18, 2024 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | - |
| Jul 17, 2024 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | - |
| Jul 16, 2024 | 31.20 | 31.80 | 31.20 | 31.20 | 31.20 | 210 |
| Jul 15, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jul 12, 2024 | 31.00 | 31.60 | 31.00 | 31.00 | 31.00 | - |
| Jul 11, 2024 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | - |
| Jul 10, 2024 | 29.00 | 32.60 | 28.40 | 30.60 | 30.60 | 1,006 |
| Jul 9, 2024 | 28.80 | 29.40 | 28.60 | 29.00 | 29.00 | - |
| Jul 8, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Jul 5, 2024 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | 490 |
| Jul 4, 2024 | 29.40 | 29.40 | 29.00 | 29.40 | 29.40 | - |
| Jul 3, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Jul 2, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Jul 1, 2024 | 30.40 | 30.40 | 29.40 | 29.60 | 29.60 | 155 |
| Jun 28, 2024 | 29.80 | 30.20 | 28.40 | 30.20 | 30.20 | - |
| Jun 27, 2024 | 29.60 | 30.20 | 29.20 | 29.80 | 29.80 | 340 |
| Jun 26, 2024 | 29.60 | 29.60 | 29.20 | 29.60 | 29.60 | - |
| Jun 25, 2024 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | 100 |
| Jun 24, 2024 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | - |
| Jun 21, 2024 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | - |
| Jun 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jun 19, 2024 | 30.60 | 30.60 | 29.80 | 30.00 | 30.00 | - |
| Jun 18, 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | - |
| Jun 17, 2024 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 438 |
| Jun 14, 2024 | 28.20 | 29.20 | 28.00 | 29.20 | 29.20 | 150 |
| Jun 13, 2024 | 1.3 Dividend | |||||
| Jun 13, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jun 12, 2024 | 29.40 | 30.00 | 29.00 | 29.20 | 27.90 | - |
| Jun 11, 2024 | 30.80 | 31.00 | 29.40 | 29.60 | 28.28 | - |
| Jun 10, 2024 | 31.60 | 32.60 | 30.80 | 30.80 | 29.43 | 338 |
| Jun 7, 2024 | 31.40 | 32.20 | 31.40 | 31.60 | 30.19 | 110 |
| Jun 6, 2024 | 30.80 | 32.00 | 30.80 | 31.20 | 29.81 | 175 |
| Jun 5, 2024 | 30.80 | 30.80 | 30.60 | 30.80 | 29.43 | - |
| Jun 4, 2024 | 30.60 | 31.40 | 30.60 | 30.60 | 29.24 | 125 |
| Jun 3, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | - |
| May 31, 2024 | 30.20 | 30.60 | 30.00 | 30.60 | 29.24 | - |
| May 30, 2024 | 30.20 | 30.40 | 30.00 | 30.20 | 28.86 | - |
| May 29, 2024 | 30.00 | 31.00 | 30.00 | 30.20 | 28.86 | 70 |
| May 28, 2024 | 30.00 | 30.80 | 30.00 | 30.80 | 29.43 | - |
| May 27, 2024 | 30.20 | 30.80 | 30.20 | 30.20 | 28.86 | 80 |
| May 24, 2024 | 30.00 | 30.20 | 30.00 | 30.00 | 28.66 | - |
| May 23, 2024 | 29.60 | 30.60 | 29.60 | 30.40 | 29.05 | - |
| May 22, 2024 | 30.00 | 30.40 | 29.80 | 29.80 | 28.47 | 1,369 |
| May 21, 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 28.66 | - |
| May 20, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.28 | - |
| May 17, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 28.09 | - |
| May 16, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 28.28 | - |
| May 15, 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 28.28 | - |
| May 14, 2024 | 29.20 | 29.60 | 28.80 | 29.60 | 28.28 | 289 |
| May 13, 2024 | 29.40 | 29.80 | 28.60 | 29.20 | 27.90 | 275 |
| May 10, 2024 | 28.60 | 29.80 | 28.60 | 29.80 | 28.47 | - |
| May 9, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.33 | - |
| May 8, 2024 | 28.40 | 30.00 | 28.40 | 28.60 | 27.33 | 300 |
| May 7, 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 27.52 | 40 |
| May 6, 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 27.52 | - |
| May 3, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 27.14 | - |
| May 2, 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 26.94 | - |
| Apr 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.75 | - |
Related Tickers
S19.SI Singapore Shipping Corporation Limited
0.2500
-1.96%
DIS.MI d'Amico International Shipping S.A.
3.2700
-0.49%
HAFNI.OL Hafnia Limited
47.85
-0.62%
DNORD.CO Dampskibsselskabet Norden A/S
178.80
+0.39%
NMM Navios Maritime Partners L.P.
34.31
+1.18%
DSX Diana Shipping Inc.
1.4600
0.00%
SFL SFL Corporation Ltd.
8.22
-1.08%