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

Stuttgart - Delayed Quote EUR

Ocean GeoLoop AS (FQ4.SG)

0.4140
-0.0020
(-0.48%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.49000.49000.41400.41400.4140-
May 2, 20250.41600.41600.41600.41600.4160-
Apr 30, 20250.38800.41600.37000.41400.4140-
Apr 29, 20250.38000.39000.37000.39000.3900-
Apr 28, 20250.39200.40800.33400.38000.3800-
Apr 25, 20250.41400.41400.33200.36400.3640-
Apr 24, 20250.37800.43800.37800.43800.4380-
Apr 23, 20250.41200.41200.33000.38200.3820-
Apr 22, 20250.32600.32600.32600.32600.3260-
Apr 17, 20250.32400.32400.32400.32400.3240-
Apr 16, 20250.35800.35800.32200.32200.3220-
Apr 15, 20250.36600.36600.32600.36200.3620-
Apr 14, 20250.41800.41800.32400.32400.3240-
Apr 11, 20250.37600.42600.37600.41600.4160-
Apr 10, 20250.40800.49000.38000.38000.3800-
Apr 9, 20250.33600.40000.33600.40000.4000-
Apr 8, 20250.32800.34000.32400.34000.3400-
Apr 7, 20250.32800.32800.32400.32400.3240-
Apr 4, 20250.42200.42200.33000.33000.3300-
Apr 3, 20250.42600.42600.34400.42400.4240-
Apr 2, 20250.39800.43000.39800.43000.4300-
Apr 1, 20250.39400.40000.38800.39800.3980-
Mar 31, 20250.41600.41600.38600.39600.3960-
Mar 28, 20250.41800.41800.38800.40600.4060-
Mar 27, 20250.43200.43200.41400.41400.4140-
Mar 26, 20250.42800.43000.41000.43000.4300-
Mar 25, 20250.42800.42800.41000.41200.4120-
Mar 24, 20250.43400.43400.38600.41200.4120-
Mar 21, 20250.46600.46600.42800.43800.4380-
Mar 20, 20250.54000.54500.43000.43000.4300-
Mar 19, 20250.46600.53500.46600.53500.5350-
Mar 18, 20250.38000.47000.38000.47000.4700-
Mar 17, 20250.34600.41200.34600.37800.3780-
Mar 14, 20250.41600.41600.32600.34600.3460-
Mar 13, 20250.44800.44800.34000.41000.4100-
Mar 12, 20250.41200.44200.31800.44200.4420-
Mar 11, 20250.41200.41600.31800.41400.4140-
Mar 10, 20250.37200.37200.32600.32600.3260-
Mar 7, 20250.37000.37000.33800.37000.3700-
Mar 6, 20250.41200.41200.34000.37000.3700-
Mar 5, 20250.38400.41000.38400.41000.4100-
Mar 4, 20250.41000.41000.38400.38400.3840-
Mar 3, 20250.37400.41400.37400.41200.4120-
Feb 28, 20250.37400.37400.33000.37400.3740-
Feb 27, 20250.37600.37600.32400.37200.3720-
Feb 26, 20250.37600.37600.37400.37400.3740-
Feb 25, 20250.37800.37800.37600.37600.3760-
Feb 24, 20250.37600.37800.37600.37800.3780-
Feb 21, 20250.37600.37800.37600.37800.3780-
Feb 20, 20250.37600.37800.37600.37600.3760-
Feb 19, 20250.39200.39200.31800.37600.3760-
Feb 18, 20250.34200.39200.34200.39200.3920-
Feb 17, 20250.41200.41200.31800.32600.3260-
Feb 14, 20250.43200.43200.32600.32600.3260-
Feb 13, 20250.37200.37200.31600.32400.3240-
Feb 12, 20250.35800.42400.34200.37600.3760-
Feb 11, 20250.37800.41800.35000.35200.3520-
Feb 10, 20250.37600.38200.37600.38200.3820-
Feb 7, 20250.37600.38000.37600.37600.3760-
Feb 6, 20250.37800.37800.37200.37600.3760-
Feb 5, 20250.37600.38000.37200.38000.3800-
Feb 4, 20250.37000.39400.37000.37600.3760-
Feb 3, 20250.44800.44800.37200.37200.3720-
Jan 31, 20250.41000.44600.37200.44600.4460-
Jan 30, 20250.40800.41600.40800.41400.4140-
Jan 29, 20250.34600.40800.31400.40800.4080-
Jan 28, 20250.33400.37000.31400.34600.3460-
Jan 27, 20250.33400.37000.31400.37000.3700-
Jan 24, 20250.38000.38000.32600.33400.3340-
Jan 23, 20250.37200.38000.37200.37800.3780-
Jan 22, 20250.36800.37200.34400.37200.3720-
Jan 21, 20250.36800.37000.32600.37000.3700-
Jan 20, 20250.36800.37200.32800.37200.3720-
Jan 17, 20250.41200.41200.33000.36400.3640-
Jan 16, 20250.37000.37000.32800.32800.3280-
Jan 15, 20250.37800.37800.37400.37400.3740-
Jan 14, 20250.37800.38000.37600.37800.3780-
Jan 13, 20250.34400.38000.34400.38000.3800-
Jan 10, 20250.35200.35200.33800.34600.3460-
Jan 9, 20250.33600.35400.33600.35400.3540-
Jan 8, 20250.33600.34000.33000.34000.3400-
Jan 7, 20250.34600.34600.32400.33800.3380-
Jan 6, 20250.34000.34000.32200.32200.3220-
Jan 3, 20250.38800.38800.38800.38800.3880-
Jan 2, 20250.36000.36000.36000.36000.3600-
Dec 30, 20240.39800.39800.39800.39800.3980-
Dec 27, 20240.38400.42200.33600.40000.4000-
Dec 23, 20240.39000.39000.34400.36200.3620-
Dec 20, 20240.42800.42800.32800.38800.3880-
Dec 19, 20240.41200.43000.41200.42800.4280-
Dec 18, 20240.47400.47400.42000.43200.4320-
Dec 17, 20240.50500.50500.45400.47400.4740-
Dec 16, 20240.50500.50500.45400.47800.4780-
Dec 13, 20240.33400.35600.31600.31600.3160-
Dec 12, 20240.34000.34000.31600.33400.3340-
Dec 11, 20240.32600.36800.32400.34200.3420-
Dec 10, 20240.34400.35600.32200.32800.3280-
Dec 9, 20240.32000.33000.32000.33000.3300-
Dec 6, 20240.34800.34800.34800.34800.3480-
Dec 5, 20240.33200.35000.32400.35000.3500-
Dec 4, 20240.30400.35400.30200.35400.3540-
Dec 3, 20240.31200.31200.30600.30600.3060-
Dec 2, 20240.31000.31200.29000.31200.3120-
Nov 29, 20240.33000.33000.29200.31000.3100-
Nov 28, 20240.32000.33200.31000.32600.3260-
Nov 27, 20240.31800.33000.31800.33000.3300-
Nov 26, 20240.35600.35600.31800.32000.3200-
Nov 25, 20240.34200.40200.30800.35600.3560-
Nov 22, 20240.40800.40800.30800.34400.3440-
Nov 21, 20240.34400.40600.34400.40600.4060-
Nov 20, 20240.35400.35400.30600.34600.3460-
Nov 19, 20240.31200.31200.25200.27400.2740-
Nov 18, 20240.33000.36400.31200.31200.3120-
Nov 15, 20240.34800.34800.29200.33200.3320-
Nov 14, 20240.29000.35000.28800.35000.3500-
Nov 13, 20240.33800.33800.29000.29000.2900-
Nov 12, 20240.36200.36200.29200.33000.3300-
Nov 11, 20240.38600.38600.33200.36200.3620-
Nov 8, 20240.45800.45800.38600.38600.3860-
Nov 7, 20240.42200.42200.33000.33000.3300-
Nov 6, 20240.42200.42200.40400.42200.4220-
Nov 5, 20240.42200.44000.42200.42200.4220-
Nov 4, 20240.40200.45600.40200.42400.4240-
Nov 1, 20240.42800.42800.42800.42800.4280-
Oct 31, 20240.37400.43000.34800.43000.4300-
Oct 30, 20240.45400.50000.42000.50000.5000-
Oct 29, 20240.44800.47400.44400.45800.4580-
Oct 28, 20240.46200.46200.44000.44000.4400-
Oct 25, 20240.45600.46600.45600.46400.4640-
Oct 24, 20240.47200.47200.36800.45800.4580-
Oct 23, 20240.49200.49200.45000.47200.4720-
Oct 22, 20240.50500.50500.49000.49200.4920-
Oct 21, 20240.49000.50500.48800.50500.5050-
Oct 18, 20240.50500.52000.49200.50000.5000-
Oct 17, 20240.53000.53000.48800.52000.5200-
Oct 16, 20240.51500.53000.49400.53000.5300-
Oct 15, 20240.51000.51500.49200.51500.5150-
Oct 14, 20240.52000.52000.50000.51000.5100-
Oct 11, 20240.51000.52000.49800.52000.5200-
Oct 10, 20240.51000.51500.50000.51500.5150-
Oct 9, 20240.50000.51000.50000.51000.5100-
Oct 8, 20240.55000.55000.50000.50000.5000-
Oct 7, 20240.49800.55500.49800.55500.5550-
Oct 4, 20240.51000.51000.50000.50500.5050-
Oct 3, 20240.51000.51000.50000.51000.5100-
Oct 2, 20240.62000.62000.51000.51000.5100-
Oct 1, 20240.50500.62000.49800.62000.6200-
Sep 30, 20240.53500.53500.50000.50500.5050-
Sep 27, 20240.61500.61500.50000.53500.5350-
Sep 26, 20240.54000.62000.50000.62000.6200-
Sep 25, 20240.50500.54500.50500.54500.5450-
Sep 24, 20240.51500.51500.50500.51000.5100-
Sep 23, 20240.57500.57500.50500.51500.5150-
Sep 20, 20240.56500.57500.53500.57500.5750-
Sep 19, 20240.62000.62000.54000.57000.5700-
Sep 18, 20240.57500.60500.50000.60500.6050-
Sep 17, 20240.60000.60000.49400.55000.5500-
Sep 16, 20240.60000.60000.58500.60000.6000-
Sep 13, 20240.63500.64000.58500.60000.6000-
Sep 12, 20240.63000.63000.62000.62000.6200-
Sep 11, 20240.63000.63000.61500.62000.6200-
Sep 10, 20240.63000.63000.61500.61500.6150-
Sep 9, 20240.63000.64500.62500.64500.6450-
Sep 6, 20240.64000.64000.63500.63500.6350-
Sep 5, 20240.66000.66000.63500.64500.6450-
Sep 4, 20240.62500.66500.62000.66000.6600-
Sep 3, 20240.65500.65500.62500.62500.6250-
Sep 2, 20240.65500.66000.65500.66000.6600-
Aug 30, 20240.60500.66000.60500.66000.6600-
Aug 29, 20240.60500.63000.60500.60500.6050-
Aug 28, 20240.64000.64000.60500.60500.6050-
Aug 27, 20240.64500.64500.64000.64000.6400-
Aug 26, 20240.62000.65000.60500.65000.6500-
Aug 23, 20240.63500.63500.61500.62000.6200-
Aug 22, 20240.64000.64000.62500.64000.6400-
Aug 21, 20240.64500.64500.60000.62000.6200-
Aug 20, 20240.64000.64500.64000.64500.6450-
Aug 19, 20240.62500.62500.52500.60000.6000-
Aug 16, 20240.75000.75000.61500.63000.6300-
Aug 15, 20240.83000.83000.72500.74500.7450-
Aug 14, 20240.84500.84500.81500.81500.8150-
Aug 13, 20240.83000.85500.81500.85000.8500-
Aug 12, 20240.90000.90000.70500.81500.8150-
Aug 9, 20240.89500.90000.87500.89500.8950-
Aug 8, 20240.82500.95500.81500.95500.9550-
Aug 7, 20240.75500.94000.74000.76500.7650-
Aug 6, 20240.87000.87000.66000.66000.6600-
Aug 5, 20240.80000.86500.80000.86500.8650-
Aug 2, 20240.93500.93500.81000.81000.8100-
Aug 1, 20240.93000.94000.83000.94000.9400-
Jul 31, 20240.69500.93500.69500.93500.9350-
Jul 30, 20240.85500.90500.85500.90500.9050-
Jul 29, 20240.74000.86000.74000.86000.8600-
Jul 26, 20240.78000.78000.73000.74500.7450-
Jul 25, 20240.74000.90500.74000.78500.7850-
Jul 24, 20240.82000.82000.73000.74500.7450-
Jul 23, 20240.75000.75000.73000.75000.7500-
Jul 22, 20240.74500.88500.74500.75000.7500-
Jul 19, 20240.94500.94500.75000.75000.7500-
Jul 18, 20240.99000.99000.75500.92000.9200-
Jul 17, 20241.00001.00000.98500.99000.9900-
Jul 16, 20241.07001.07001.06001.06001.0600-
Jul 15, 20241.07001.16001.07001.08001.0800-
Jul 12, 20241.08001.08001.08001.08001.0800-
Jul 11, 20240.93501.08000.93501.08001.0800-
Jul 10, 20240.94500.95000.94500.94500.9450-
Jul 9, 20241.17001.19001.17001.19001.1900-
Jul 8, 20241.18001.18001.18001.18001.1800-
Jul 5, 20241.19001.25001.18001.18001.1800-
Jul 4, 20241.14001.24001.14001.22001.2200-
Jul 3, 20241.02001.12000.93501.12001.1200-
Jul 2, 20240.85000.85000.71500.71500.7150-
Jul 1, 20240.90000.90000.71500.85500.8550-
Jun 28, 20240.78500.86500.68000.83500.8350-
Jun 27, 20240.85000.85000.68500.79000.7900-
Jun 26, 20240.81000.85000.69000.84500.8450-
Jun 25, 20240.79500.81000.77000.81000.8100-
Jun 24, 20240.77000.96000.76000.77000.7700500
Jun 21, 20240.72500.76000.72500.76000.7600-
Jun 20, 20240.78500.78500.68500.77500.7750-
Jun 19, 20240.68000.79000.68000.78500.7850-
Jun 18, 20240.60500.68000.60500.68000.6800-
Jun 17, 20240.63000.63000.59500.60000.6000-
Jun 14, 20240.63000.63500.63000.63500.6350-
Jun 13, 20240.66500.66500.63000.63500.6350-
Jun 12, 20240.68500.68500.64000.67000.6700-
Jun 11, 20240.75500.75500.66500.69000.6900-
Jun 10, 20240.73000.75500.70000.75500.7550-
Jun 7, 20240.75500.75500.73000.73000.7300-
Jun 6, 20240.69000.75500.69000.75500.7550-
Jun 5, 20240.67500.69500.67500.69500.6950-
Jun 4, 20240.68000.76000.68000.76000.7600-
Jun 3, 20240.69500.69500.68000.68500.6850-
May 31, 20240.74500.74500.70000.70000.7000-
May 30, 20240.71500.73500.63000.73500.7350-
May 29, 20240.72000.72500.71000.72500.7250-
May 28, 20240.59500.72500.59500.72000.7200-
May 27, 20240.68500.68500.58500.58500.5850-
May 24, 20240.58500.64500.58500.64500.6450-
May 23, 20240.58500.59000.58000.59000.5900-
May 22, 20240.59000.59000.57500.58500.5850-
May 21, 20240.60000.65500.59000.59500.5950-
May 20, 20240.60000.60000.60000.60000.6000-
May 17, 20240.60000.60000.60000.60000.6000-
May 16, 20240.62000.62000.57500.59000.5900-
May 15, 20240.64500.64500.57000.61000.6100-
May 14, 20240.59500.72500.59500.72500.7250-
May 13, 20240.71000.71000.59000.59500.5950-
May 10, 20240.59000.71000.59000.70500.7050-
May 9, 20240.58500.58500.58500.58500.5850-
May 8, 20240.66000.66000.58000.59000.5900-
May 7, 20240.73000.74000.66500.66500.6650-
May 6, 20240.55000.55000.54500.54500.5450-