Berlin - Delayed Quote EUR

SBM Offshore NV (IHCB.BE)

Compare
17.64
-0.16
(-0.90%)
As of 8:08:20 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202517.6417.6417.6417.6417.64-
Jan 29, 202517.7817.7817.7817.7817.78-
Jan 28, 202517.8817.8817.8817.8817.88-
Jan 27, 202517.5517.5517.5517.5517.55-
Jan 24, 202518.2418.2418.2418.2418.24-
Jan 23, 202518.1118.1118.1118.1118.11-
Jan 22, 202518.0218.0218.0218.0218.02-
Jan 21, 202518.0518.0518.0518.0518.05-
Jan 20, 202518.0018.0018.0018.0018.00-
Jan 17, 202518.0518.0518.0518.0518.05-
Jan 16, 202518.2018.2018.2018.2018.20-
Jan 15, 202517.8117.8117.8117.8117.81-
Jan 14, 202518.2118.2118.2118.2118.21-
Jan 13, 202517.8617.8617.8617.8617.86-
Jan 10, 202517.1217.1217.1217.1217.12-
Jan 9, 202517.0917.0917.0917.0917.09-
Jan 8, 202517.3217.3217.3217.3217.32-
Jan 7, 202517.2817.2817.2817.2817.28-
Jan 6, 202517.0017.0017.0017.0017.00-
Jan 3, 202516.9816.9816.9816.9816.98-
Jan 2, 202516.7516.7516.7516.7516.75-
Dec 30, 202416.7816.7816.7816.7816.78-
Dec 27, 202416.6516.6516.6516.6516.65-
Dec 23, 202416.7216.7216.7216.7216.72-
Dec 20, 202416.6716.6716.6716.6716.67-
Dec 19, 202416.4516.4516.4516.4516.45-
Dec 18, 202416.3316.3316.3316.3316.33-
Dec 17, 202416.5416.5416.5416.5416.54-
Dec 16, 202416.6516.6516.6516.6516.65-
Dec 13, 202416.6616.6616.6616.6616.66-
Dec 12, 202416.6216.6216.6216.6216.62-
Dec 11, 202417.0317.0317.0317.0317.03-
Dec 10, 202416.9816.9816.9816.9816.98-
Dec 9, 202416.7916.7916.7916.7916.79-
Dec 6, 202417.0517.0517.0517.0517.05-
Dec 5, 202417.0617.0617.0617.0617.06-
Dec 4, 202417.0317.0317.0317.0317.03-
Dec 3, 202416.7616.7616.7616.7616.76-
Dec 2, 202416.9616.9616.9616.9616.96-
Nov 29, 202417.0017.0017.0017.0017.00-
Nov 28, 202417.1717.1717.1717.1717.17-
Nov 27, 202416.8916.8916.8916.8916.89-
Nov 26, 202417.3217.3217.3217.3217.32-
Nov 25, 202417.7617.7617.7617.7617.76-
Nov 22, 202418.0018.0018.0018.0018.00-
Nov 21, 202417.5317.5317.5317.5317.53-
Nov 20, 202417.7117.7117.7117.7117.71-
Nov 19, 202417.8117.8117.8117.8117.81-
Nov 18, 202417.5417.5417.5417.5417.54-
Nov 15, 202417.3917.3917.3917.3917.39-
Nov 14, 202417.9817.9817.9817.9817.98-
Nov 13, 202417.2017.2017.2017.2017.20-
Nov 12, 202417.6617.6617.6617.6617.66-
Nov 11, 202417.8217.8217.8217.8217.82-
Nov 8, 202417.4817.4817.4817.4817.48-
Nov 7, 202417.1017.1017.1017.1017.10-
Nov 6, 202417.1117.1117.1117.1117.11-
Nov 5, 202416.7616.7616.7616.7616.76-
Nov 4, 202416.9316.9316.9316.9316.93-
Nov 1, 202416.7216.7216.7216.7216.72-
Oct 31, 202416.6016.6016.6016.6016.60-
Oct 30, 202416.6116.6116.6116.6116.61-
Oct 29, 202416.7416.7416.7416.7416.74-
Oct 28, 202416.9116.9116.9116.9116.91-
Oct 25, 202416.5516.5516.5516.5516.55-
Oct 24, 202416.5816.5816.5816.5816.58-
Oct 23, 202416.7716.7716.7716.7716.77-
Oct 22, 202416.7216.7216.7216.7216.72-
Oct 21, 202416.9216.9216.9216.9216.92-
Oct 18, 202416.9516.9516.9516.9516.95-
Oct 17, 202416.8116.8116.8116.8116.81-
Oct 16, 202416.8416.8416.8416.8416.84-
Oct 15, 202417.1717.1717.1717.1717.17-
Oct 14, 202417.1917.1917.1917.1917.19-
Oct 11, 202416.9816.9816.9816.9816.98-
Oct 10, 202416.8216.8216.8216.8216.82-
Oct 9, 202416.8316.8316.8316.8316.83-
Oct 8, 202417.0717.0717.0717.0717.07-
Oct 7, 202417.2617.2617.2617.2617.26-
Oct 4, 202416.9816.9816.9816.9816.98-
Oct 3, 202416.5716.5716.5716.5716.57-
Oct 2, 202416.6116.6116.6116.6116.61-
Oct 1, 202416.3716.3716.3716.3716.37-
Sep 30, 202416.3416.3416.3416.3416.34-
Sep 27, 202416.3516.3516.3516.3516.35-
Sep 26, 202416.4916.4916.4916.4916.49-
Sep 25, 202416.5516.5516.5516.5516.55-
Sep 24, 202416.5816.5816.5816.5816.58-
Sep 23, 202416.4816.4816.4816.4816.48-
Sep 20, 202416.3816.3816.3816.3816.38-
Sep 19, 202416.2716.2716.2716.2716.27-
Sep 18, 202416.3816.3816.3816.3816.38-
Sep 17, 202416.3116.3116.3116.3116.31-
Sep 16, 202416.0416.0416.0416.0416.04-
Sep 13, 202416.0616.0616.0616.0616.06-
Sep 12, 202415.9615.9615.9615.9615.96-
Sep 11, 202415.8215.8215.8215.8215.82-
Sep 10, 202416.0416.0416.0416.0416.04-
Sep 9, 202416.0216.0216.0216.0216.02-
Sep 6, 202416.1316.1316.1316.1316.13-
Sep 5, 202416.3616.3616.3616.3616.36-
Sep 4, 202416.3016.3016.3016.3016.30-
Sep 3, 202416.8216.8216.8216.8216.82-
Sep 2, 202417.0317.0317.0317.0317.03-
Aug 30, 202416.9816.9816.9816.9816.98-
Aug 29, 202416.6916.6916.6916.6916.69-
Aug 28, 202416.8316.8316.8316.8316.83-
Aug 27, 202416.8516.8516.8516.8516.85-
Aug 26, 202416.7116.7116.7116.7116.71-
Aug 23, 202416.4616.4616.4616.4616.46-
Aug 22, 202416.7116.7116.7116.7116.71-
Aug 21, 202416.2316.2316.2316.2316.23-
Aug 20, 202416.6216.6216.6216.6216.62-
Aug 19, 202416.4916.4916.4916.4916.49-
Aug 16, 202416.6716.6716.6716.6716.67-
Aug 15, 202416.7316.7316.7316.7316.73-
Aug 14, 202416.3316.3316.3316.3316.33-
Aug 13, 202416.4216.4216.4216.4216.42-
Aug 12, 202416.1716.1716.1716.1716.17-
Aug 9, 202416.3016.3016.3016.3016.30-
Aug 8, 202414.6414.6414.6414.6414.64-
Aug 7, 202413.9313.9313.9313.9313.93-
Aug 6, 202413.8713.8713.8213.8213.82100
Aug 5, 202413.7813.7813.7813.7813.78-
Aug 2, 202414.6114.6114.6114.6114.61-
Aug 1, 202414.9114.9114.9114.9114.91-
Jul 31, 202414.9014.9014.9014.9014.90-
Jul 30, 202414.5814.5814.5814.5814.58-
Jul 29, 202414.6514.6514.6514.6514.65-
Jul 26, 202414.6114.6114.6114.6114.61-
Jul 25, 202414.2814.2814.2814.2814.28-
Jul 24, 202414.5014.5014.5014.5014.50-
Jul 23, 202414.6514.6514.6514.6514.65-
Jul 22, 202414.7014.7014.7014.7014.70-
Jul 19, 202414.7014.7014.7014.7014.70-
Jul 18, 202414.2914.2914.2914.2914.29-
Jul 17, 202414.2214.2214.2214.2214.22-
Jul 16, 202414.1914.1914.1914.1914.19-
Jul 15, 202414.1714.1714.1714.1714.17-
Jul 12, 202414.1114.1114.1114.1114.11-
Jul 11, 202413.9813.9813.9813.9813.98-
Jul 10, 202413.9713.9713.9713.9713.97-
Jul 9, 202414.0414.0414.0414.0414.04-
Jul 8, 202414.2014.2014.2014.2014.20-
Jul 5, 202414.2814.2814.2814.2814.28-
Jul 4, 202414.2214.2214.2214.2214.22-
Jul 3, 202414.3214.3214.3214.3214.32-
Jul 2, 202414.1414.1414.1414.1414.14-
Jul 1, 202414.4714.4714.4714.4714.47-
Jun 28, 202414.2614.2614.2614.2614.26-
Jun 27, 202413.9913.9913.9913.9913.99-
Jun 26, 202414.1714.1714.1714.1714.17-
Jun 25, 202413.7913.7913.7913.7913.79-
Jun 24, 202413.6513.6513.6513.6513.65-
Jun 21, 202413.8813.8813.8813.8813.88-
Jun 20, 202413.7313.7313.7313.7313.73-
Jun 19, 202413.7513.7513.7513.7513.75-
Jun 18, 202413.5513.5513.5513.5513.55-
Jun 17, 202413.5713.5713.5713.5713.57-
Jun 14, 202413.7713.7713.4913.4913.49150
Jun 13, 202414.1114.1114.1114.1114.11-
Jun 12, 202414.3114.3114.3114.3114.31-
Jun 11, 202414.5714.5714.5714.5714.57-
Jun 10, 202414.2214.2214.2214.2214.22-
Jun 7, 202414.2814.2814.2814.2814.28-
Jun 6, 202414.0814.0814.0814.0814.08-
Jun 5, 202413.9113.9113.9113.9113.91-
Jun 4, 202414.0114.0114.0114.0114.01-
Jun 3, 202414.2414.2414.2414.2414.24-
May 31, 202414.1114.1114.1114.1114.11-
May 30, 202413.7913.7913.7913.7913.79-
May 29, 202413.8013.8013.8013.8013.80-
May 28, 202413.8413.8413.8413.8413.84-
May 27, 202413.7113.7113.7113.7113.71-
May 24, 202413.5013.5013.5013.5013.50-
May 23, 202413.7613.7613.7613.7613.76-
May 22, 202414.2314.2314.2314.2314.23-
May 21, 202413.8113.8113.8113.8113.81-
May 20, 202413.9313.9313.9313.9313.93-
May 17, 202413.7913.7913.7913.7913.79-
May 16, 202413.9013.9013.9013.9013.90-
May 15, 202414.1114.1114.1114.1114.11-
May 14, 202413.7013.7013.7013.7013.70-
May 13, 202413.8913.8913.8913.8913.89-
May 10, 202414.2614.2614.2614.2614.26-
May 9, 202414.2214.2214.2214.2214.22-
May 8, 202414.6114.6114.6114.6114.61-
May 7, 202414.4514.4514.4514.4514.45-
May 6, 202414.0514.0514.0514.0514.05-
May 3, 202413.8313.8313.8313.8313.83-
May 2, 202414.0514.0514.0514.0514.05-
Apr 30, 202414.3814.3814.3814.3814.38-
Apr 29, 202414.0014.0014.0014.0014.00-
Apr 26, 202414.2014.2014.2014.2014.20-
Apr 25, 202414.2114.2114.2114.2114.21-
Apr 24, 202414.4014.4014.4014.4014.40-
Apr 23, 202414.5214.5214.5214.5214.52-
Apr 22, 202414.6014.6014.6014.6014.60-
Apr 19, 202414.2714.2714.2714.2714.27-
Apr 18, 202414.3814.3814.3814.3814.38-
Apr 17, 202414.0414.0414.0414.0414.04-
Apr 16, 2024 0.77 Dividend
Apr 16, 202413.8013.8013.8013.8013.80-
Apr 15, 202414.2614.2614.2614.2613.49-
Apr 12, 202414.7214.7214.7214.7213.93-
Apr 11, 202414.7114.7114.7114.7113.92-
Apr 10, 202414.7814.7814.7814.7813.99-
Apr 9, 202414.7814.7814.7814.7813.99-
Apr 8, 202414.7514.7514.7514.7513.96-
Apr 5, 202414.6214.6214.6214.6213.84-
Apr 4, 202414.8014.8014.8014.8014.01-
Apr 3, 202414.7814.7814.7814.7813.99-
Apr 2, 202414.7314.7314.7314.7313.94-
Mar 28, 202414.5614.5614.5614.5613.78-
Mar 27, 202414.6014.6014.6014.6013.82-
Mar 26, 202414.6114.6114.6114.6113.83-
Mar 25, 202414.2014.2014.2014.2013.44-
Mar 22, 202414.0914.0914.0914.0913.33-
Mar 21, 202414.1314.1314.1314.1313.37-
Mar 20, 202413.9513.9513.9513.9513.20-
Mar 19, 202413.9413.9413.9413.9413.19-
Mar 18, 202413.9013.9013.9013.9013.15-
Mar 15, 202413.7713.7713.7713.7713.03-
Mar 14, 202413.7813.7813.7813.7813.04-
Mar 13, 202413.6313.6313.6313.6312.90-
Mar 12, 202413.8313.8313.8313.8313.09-
Mar 11, 202413.7913.7913.7913.7913.05-
Mar 8, 202413.7813.7813.7813.7813.04-
Mar 7, 202413.7213.7213.7213.7212.98-
Mar 6, 202413.6513.6513.6513.6512.92-
Mar 5, 202413.6513.6513.6513.6512.92-
Mar 4, 202413.5813.5813.5813.5812.85-
Mar 1, 202413.1613.1613.1613.1612.45-
Feb 29, 202412.8512.8512.8512.8512.16-
Feb 28, 202412.9712.9712.9712.9712.27-
Feb 27, 202412.7812.7812.7812.7812.09-
Feb 26, 202412.6912.6912.6912.6912.01-
Feb 23, 202412.5612.5612.5612.5611.89-
Feb 22, 202412.6412.6412.6412.6411.96-
Feb 21, 202412.3412.3412.3412.3411.68-
Feb 20, 202412.4112.4312.4112.4311.76300
Feb 19, 202412.4312.4312.4312.4311.76-
Feb 16, 202412.4012.4012.4012.4011.73-
Feb 15, 202412.2212.2212.2212.2211.56-
Feb 14, 202412.0912.0912.0912.0911.44-
Feb 13, 202412.1912.1912.1912.1911.54-
Feb 12, 202411.9411.9411.9411.9411.30-
Feb 9, 202411.8011.8011.8011.8011.17-
Feb 8, 202411.7911.7911.7911.7911.16-
Feb 7, 202411.8311.8311.8311.8311.20-
Feb 6, 202411.7411.7411.7411.7411.11-
Feb 5, 202411.7111.7111.7111.7111.08-
Feb 2, 202411.8411.8411.8411.8411.20-
Feb 1, 202411.7411.7411.7411.7411.11-
Jan 31, 202411.7911.7911.7911.7911.16-