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

Frankfurt - Delayed Quote EUR

SBM Offshore N.V. (IHCB.F)

17.94
+0.67
+(3.88%)
At close: April 25 at 10:03:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202517.6317.9417.6317.9417.94600
Apr 24, 202517.2717.2717.2717.2717.27-
Apr 23, 202517.3017.3017.3017.3017.30-
Apr 22, 202517.1117.1117.1117.1117.11-
Apr 17, 202516.8416.8416.8416.8416.84262
Apr 16, 202516.5416.7616.5416.7616.76400
Apr 15, 202516.0816.0816.0816.0816.08-
Apr 14, 202516.2716.2716.2716.2716.27-
Apr 11, 2025 0.851 Dividend
Apr 11, 202515.8716.0415.8716.0116.012,300
Apr 10, 202518.3418.3418.3418.3417.49-
Apr 9, 202516.7016.7016.7016.7015.93-
Apr 8, 202516.9916.9916.9916.9916.20-
Apr 7, 202516.3816.3816.3416.3515.59824
Apr 4, 202518.6418.6417.3117.3116.511,500
Apr 3, 202519.4519.4519.4519.4518.55-
Apr 2, 202519.5619.5619.5619.5618.65-
Apr 1, 202519.6319.6319.6319.6318.72-
Mar 31, 202520.0820.0820.0820.0819.15-
Mar 28, 202520.4420.4420.4420.4419.49-
Mar 27, 202520.1820.3420.1820.3419.401,200
Mar 26, 202520.0620.2220.0620.2219.28275
Mar 25, 202519.9319.9319.9319.9319.01-
Mar 24, 202519.9919.9919.9319.9319.01200
Mar 21, 202520.1220.1220.1220.1219.19-
Mar 20, 202520.2620.2620.2620.2619.32-
Mar 19, 202520.2420.2420.2420.2419.30-
Mar 18, 202519.9219.9219.9219.9219.00-
Mar 17, 202520.0820.0820.0820.0819.15-
Mar 14, 202519.8419.8419.8419.8418.92-
Mar 13, 202520.0420.0420.0420.0419.11-
Mar 12, 202519.4019.4019.4019.4018.50-
Mar 11, 202519.3719.3719.3719.3718.47-
Mar 10, 202519.9919.9919.4419.6718.76235
Mar 7, 202519.6519.6519.6519.6518.74-
Mar 6, 202519.7519.7519.7519.7518.83-
Mar 5, 202520.1620.1620.1620.1619.22-
Mar 4, 202520.2820.2820.2820.2819.34-
Mar 3, 202520.1620.1620.1620.1619.22-
Feb 28, 202519.8219.8219.8219.8218.90-
Feb 27, 202519.8519.8519.8519.8518.93-
Feb 26, 202519.8819.8819.8819.8818.96-
Feb 25, 202520.4420.4420.4420.4419.49-
Feb 24, 202520.8820.8820.8820.8819.91-
Feb 21, 202520.5620.9620.5620.9619.99389
Feb 20, 202519.1820.0019.1820.0019.078,000
Feb 19, 202518.1518.1518.1518.1517.31-
Feb 18, 202517.9318.0017.9318.0017.16275
Feb 17, 202517.7717.8917.7717.8917.06300
Feb 14, 202517.9617.9617.9617.9617.13-
Feb 13, 202518.2618.2618.2618.2617.41-
Feb 12, 202518.5018.5018.5018.5017.64-
Feb 11, 202518.4618.4618.4618.4617.60-
Feb 10, 202518.2618.2618.2618.2617.41-
Feb 7, 202518.2018.2018.2018.2017.36-
Feb 6, 202518.5918.5918.5918.5917.73-
Feb 5, 202518.2818.2818.2818.2817.43-
Feb 4, 202518.1718.1718.1218.1217.28400
Feb 3, 202517.6917.6917.6917.6916.87-
Jan 31, 202517.6317.6317.6317.6316.81-
Jan 30, 202517.7617.7617.6317.6316.816
Jan 29, 202517.7317.7317.7317.7316.91-
Jan 28, 202517.8917.8917.8917.8917.06-
Jan 27, 202517.5817.9117.5817.9117.08250
Jan 24, 202518.2218.2218.2218.2217.37-
Jan 23, 202518.1218.1218.1218.1217.28-
Jan 22, 202518.0018.0718.0018.0717.23138
Jan 21, 202518.0818.0818.0818.0817.24-
Jan 20, 202518.0018.0018.0018.0017.16-
Jan 17, 202518.0418.1318.0418.1317.2920
Jan 16, 202518.1418.1418.1418.1417.30-
Jan 15, 202517.8017.8017.8017.8016.97-
Jan 14, 202518.2018.2018.1818.1817.3430
Jan 13, 202517.8717.8717.8717.8717.04-
Jan 10, 202517.1417.1417.1417.1416.34-
Jan 9, 202517.1117.1117.1117.1116.32-
Jan 8, 202517.3017.3017.3017.3016.50-
Jan 7, 202517.2717.3117.2717.3116.51230
Jan 6, 202517.0717.0717.0717.0716.28-
Jan 3, 202517.0317.0317.0317.0316.24-
Jan 2, 202516.7816.7816.7816.7816.00-
Dec 30, 202416.8216.8216.8216.8216.04-
Dec 27, 202416.7116.7116.7116.7115.93-
Dec 23, 202416.7216.7216.7216.7215.94-
Dec 20, 202416.7116.7116.7116.7115.93-
Dec 19, 202416.4416.4416.4416.4415.68-
Dec 18, 202416.3316.3316.3316.3315.57-
Dec 17, 202416.5616.5616.5616.5615.79-
Dec 16, 202416.6616.6616.6616.6615.89-
Dec 13, 202416.6616.6616.6616.6615.89-
Dec 12, 202416.5916.5916.5916.5915.82-
Dec 11, 202416.7416.7416.7416.7415.96-
Dec 10, 202416.9816.9816.9116.9116.13660
Dec 9, 202416.7916.7916.7916.7916.01-
Dec 6, 202417.0417.0417.0417.0416.25-
Dec 5, 202417.0517.0517.0517.0516.26-
Dec 4, 202417.0317.0317.0317.0316.24-
Dec 3, 202416.7516.7516.7516.7515.97-
Dec 2, 202417.0017.0017.0017.0016.21-
Nov 29, 202416.9916.9916.9916.9916.20-
Nov 28, 202417.1117.1117.1117.1116.32-
Nov 27, 202417.0517.0517.0517.0516.26-
Nov 26, 202417.3217.3217.3217.3216.52-
Nov 25, 202417.7217.7217.7217.7216.90-
Nov 22, 202417.9817.9817.9817.9817.15-
Nov 21, 202417.4817.4817.4817.4816.67-
Nov 20, 202417.6617.6617.6617.6616.84-
Nov 19, 202417.8117.8117.8117.8116.98-
Nov 18, 202417.6017.6017.6017.6016.78-
Nov 15, 202417.4017.4017.4017.4016.59-
Nov 14, 202417.9617.9617.9617.9617.13-
Nov 13, 202417.1717.1717.1717.1716.37-
Nov 12, 202417.6717.6717.6717.6716.85-
Nov 11, 202417.7917.7917.7917.7916.96-
Nov 8, 202417.4917.4917.4917.4916.68-
Nov 7, 202417.0917.0917.0917.0916.30-
Nov 6, 202416.9816.9816.9816.9816.19-
Nov 5, 202416.7516.7516.7516.7515.97-
Nov 4, 202416.9116.9116.9116.9116.13-
Nov 1, 202416.7216.7216.7216.7215.94-
Oct 31, 202416.6016.7116.6016.7115.93660
Oct 30, 202416.6116.6116.6016.6015.83-
Oct 29, 202416.7416.7416.7416.7415.96-
Oct 28, 202416.8916.8916.8916.8916.11-
Oct 25, 202416.5616.5616.5616.5615.79-
Oct 24, 202416.5716.5716.5716.5715.80-
Oct 23, 202416.7716.7716.7716.7715.99-
Oct 22, 202416.7316.7316.7316.7315.95-
Oct 21, 202416.8516.8516.8316.8316.05624
Oct 18, 202416.9616.9616.9616.9616.17-
Oct 17, 202416.7916.7916.7916.7916.01-
Oct 16, 202416.8316.8316.8316.8316.05-
Oct 15, 202417.1517.1517.1517.1516.35-
Oct 14, 202417.1817.2917.1817.2916.496
Oct 11, 202416.9816.9816.9816.9816.19-
Oct 10, 202416.8216.8216.8216.8216.04-
Oct 9, 202416.8216.8216.8216.8216.04-
Oct 8, 202417.0817.0817.0817.0816.29-
Oct 7, 202417.2717.2717.2717.2716.47-
Oct 4, 202416.9816.9816.9816.9816.19-
Oct 3, 202416.5616.7116.5616.7115.931,500
Oct 2, 202416.6216.6216.6216.6215.85-
Oct 1, 202416.3916.5716.3916.5715.80799
Sep 30, 202416.3416.3416.3416.3415.58-
Sep 27, 202416.3516.3516.3516.3515.59-
Sep 26, 202416.4416.4416.4416.4415.68-
Sep 25, 202416.5516.5516.5516.5515.78-
Sep 24, 202416.6016.6016.6016.6015.83-
Sep 23, 202416.4616.4616.4616.4615.70-
Sep 20, 202416.3816.3816.3816.3815.62-
Sep 19, 202416.2016.2016.2016.2015.45-
Sep 18, 202416.3816.3816.3816.3815.62-
Sep 17, 202416.3016.3016.3016.3015.54-
Sep 16, 202416.0516.0516.0516.0515.31-
Sep 13, 202416.0516.0516.0516.0515.31-
Sep 12, 202415.9515.9515.9515.9515.21-
Sep 11, 202415.7715.7715.7715.7715.04-
Sep 10, 202416.0516.0516.0516.0515.31-
Sep 9, 202416.0216.1016.0216.1015.351,159
Sep 6, 202416.1416.1915.9915.9915.25990
Sep 5, 202416.3616.3616.3616.3615.60-
Sep 4, 202416.3016.3016.3016.3015.54-
Sep 3, 202416.8216.8216.8216.8216.04-
Sep 2, 202417.0117.0117.0117.0116.22-
Aug 30, 202416.9916.9916.9916.9916.20-
Aug 29, 202416.6916.6916.6916.6915.92-
Aug 28, 202416.7816.7816.7816.7816.00-
Aug 27, 202416.8416.8416.8416.8416.06-
Aug 26, 202416.7016.8016.7016.8016.02300
Aug 23, 202416.4516.4516.4516.4515.69-
Aug 22, 202416.7016.7016.7016.7015.93-
Aug 21, 202416.2916.2916.2916.2915.53-
Aug 20, 202416.6216.6216.6216.6215.85-
Aug 19, 202416.5116.6316.5116.6015.83300
Aug 16, 202416.6116.6116.6116.6115.84-
Aug 15, 202416.7316.7316.7316.7315.95-
Aug 14, 202416.3416.3416.3416.3415.58-
Aug 13, 202416.4016.4016.3516.3515.591,350
Aug 12, 202416.1516.1516.1516.1515.40-
Aug 9, 202416.3116.3116.3116.3115.55-
Aug 8, 202414.6416.1314.6416.1315.38605
Aug 7, 202413.8913.8913.8913.8913.25-
Aug 6, 202413.8113.8113.8113.8113.17-
Aug 5, 202413.7613.8013.7613.8013.16110
Aug 2, 202414.6114.6114.6114.6113.93-
Aug 1, 202414.9214.9214.9214.9214.23-
Jul 31, 202414.8814.8814.8814.8814.19-
Jul 30, 202414.5414.7314.5414.7314.0580
Jul 29, 202414.5914.5914.5914.5913.91-
Jul 26, 202414.5714.5714.5714.5713.89-
Jul 25, 202414.2814.2814.2814.2813.62-
Jul 24, 202414.5014.5014.5014.5013.83-
Jul 23, 202414.6114.6114.6114.6113.93-
Jul 22, 202414.6414.7814.6414.6613.982,750
Jul 19, 202414.6914.7014.6914.7014.02100
Jul 18, 202414.2714.2714.2714.2713.61-
Jul 17, 202414.2214.2214.2214.2213.56-
Jul 16, 202414.2014.2014.2014.2013.54-
Jul 15, 202414.1714.1714.1714.1713.51-
Jul 12, 202414.0914.4014.0914.4013.731,500
Jul 11, 202413.9313.9313.9313.9313.28-
Jul 10, 202413.9613.9613.9613.9613.31-
Jul 9, 202414.0314.0314.0014.0013.351,500
Jul 8, 202414.1414.1414.1414.1413.48-
Jul 5, 202414.2714.2714.2714.2713.61-
Jul 4, 202414.1814.1814.1814.1813.52-
Jul 3, 202414.2514.2514.2514.2513.59-
Jul 2, 202414.1414.1414.1414.1413.48-
Jul 1, 202414.4014.4014.4014.4013.731,500
Jun 28, 202414.2014.2014.2014.2013.54-
Jun 27, 202413.9313.9313.9313.9313.28-
Jun 26, 202414.1014.1014.1014.1013.45-
Jun 25, 202413.7813.7813.7813.7813.14-
Jun 24, 202413.6513.9013.6513.8313.19400
Jun 21, 202413.8713.8713.8713.8713.23-
Jun 20, 202413.6913.6913.6913.6913.05-
Jun 19, 202413.7213.7213.7213.7213.08-
Jun 18, 202413.4813.4813.4813.4812.85-
Jun 17, 202413.5513.5513.5513.5512.92-
Jun 14, 202413.7713.7713.4213.4212.80280
Jun 13, 202414.1214.1213.8713.8713.231,665
Jun 12, 202414.2514.2514.2514.2513.59-
Jun 11, 202414.5114.5114.5114.5113.84-
Jun 10, 202414.2414.2414.2414.2413.58-
Jun 7, 202414.2814.2814.2814.2813.62-
Jun 6, 202414.1114.5114.1114.5113.841,700
Jun 5, 202413.8613.8613.8613.8613.22-
Jun 4, 202413.8613.8613.8613.8613.22-
Jun 3, 202414.1014.1014.1014.1013.4515
May 31, 202414.0814.0814.0814.0813.43-
May 30, 202413.8013.8013.8013.8013.16-
May 29, 202413.8013.9613.8013.9613.31150
May 28, 202413.8313.8313.8313.8313.19217
May 27, 202413.7013.7013.7013.7013.06-
May 24, 202413.4013.4013.4013.4012.78-
May 23, 202413.7513.7513.7513.7513.11-
May 22, 202414.1714.1713.8013.8013.161,100
May 21, 202413.8013.8013.8013.8013.16400
May 20, 202413.8013.8013.8013.8013.16-
May 17, 202413.8013.8713.8013.8713.231,300
May 16, 202413.8813.8813.8813.8813.24-
May 15, 202414.0814.0814.0814.0813.43-
May 14, 202413.7113.9013.7113.9013.262
May 13, 202413.8913.8913.8913.8913.25-
May 10, 202414.2014.2014.2014.2013.54-
May 9, 202414.2114.2114.2114.2113.55-
May 8, 202414.5515.0114.2614.2613.60500
May 7, 202414.3014.3014.3014.3013.64-
May 6, 202414.0214.5414.0214.5413.87320
May 3, 202413.7713.9913.7713.9913.34300
May 2, 202414.1214.1213.8813.8813.241,110
Apr 30, 202414.3114.3114.3114.3113.65-
Apr 29, 202414.0114.0114.0114.0113.36-
Apr 26, 202414.0414.0414.0414.0413.39-
Apr 25, 202414.1214.1214.1214.1213.46-