Frankfurt - Delayed Quote EUR

Golden Ocean Group Limited (KT31.F)

6.36
-0.13
(-2.00%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.366.406.366.366.36400
May 22, 20256.646.646.496.496.49400
May 21, 20256.906.906.576.576.57-
May 20, 20257.227.226.886.996.99-
May 19, 20257.167.166.996.996.9914
May 16, 20257.127.207.117.117.11-
May 15, 20257.147.146.956.956.95-
May 14, 20257.147.267.027.027.02-
May 13, 20257.137.166.746.746.74-
May 12, 20256.727.036.726.746.74-
May 9, 20256.746.746.666.666.668,000
May 8, 20256.726.726.576.576.57-
May 7, 20256.826.866.686.686.68-
May 6, 20256.956.956.766.766.76-
May 5, 20256.886.976.886.976.97-
May 2, 20256.746.976.746.836.83-
Apr 30, 20256.726.766.516.516.51-
Apr 29, 20256.616.666.516.516.51-
Apr 28, 20256.786.786.596.596.59-
Apr 25, 20256.806.806.596.596.59-
Apr 24, 20256.706.706.556.586.58-
Apr 23, 20256.346.776.346.776.77135
Apr 22, 20256.246.346.076.076.073,500
Apr 17, 20256.226.306.116.306.303,000
Apr 16, 20256.256.256.046.046.04-
Apr 15, 20256.396.516.306.306.3050
Apr 14, 20256.426.556.406.556.551,900
Apr 11, 20256.176.175.935.995.99555
Apr 10, 20256.706.706.076.076.07500
Apr 9, 20255.896.305.896.306.30850
Apr 8, 20257.107.106.346.346.341,500
Apr 7, 20255.806.605.576.606.60435
Apr 4, 20257.297.295.965.965.963,185
Apr 3, 20257.567.567.297.357.35261
Apr 2, 20257.707.747.517.517.515
Apr 1, 20257.417.437.317.317.31-
Mar 31, 20257.647.807.297.297.291,307
Mar 28, 20257.567.837.457.817.811,632
Mar 27, 20257.537.537.157.447.44200
Mar 26, 20257.407.407.227.307.30-
Mar 25, 20257.317.407.127.407.40-
Mar 24, 20257.107.207.067.207.201,000
Mar 21, 20257.297.297.127.127.12-
Mar 20, 20257.057.176.927.177.17-
Mar 19, 20256.977.046.977.047.0450
Mar 18, 20257.147.147.007.127.12300
Mar 17, 20257.087.136.957.137.13-
Mar 14, 20257.297.297.007.037.03840
Mar 13, 20257.417.557.407.407.40-
Mar 12, 20257.127.457.127.457.452,000
Mar 11, 2025 0.132345 Dividend
Mar 11, 20257.597.607.047.047.04400
Mar 10, 20257.948.087.857.857.70360
Mar 7, 20257.947.947.797.927.77-
Mar 6, 20257.808.027.737.737.58100
Mar 5, 20259.659.658.008.007.852,750
Mar 4, 20259.249.248.778.978.80-
Mar 3, 20259.339.489.139.138.96-
Feb 28, 20259.499.499.139.138.96-
Feb 27, 20259.239.238.999.098.92-
Feb 26, 20259.059.258.809.259.07950
Feb 25, 20258.759.108.759.108.9320
Feb 24, 20258.968.968.788.788.61-
Feb 21, 20259.129.259.129.219.03-
Feb 20, 20258.949.008.919.008.82-
Feb 19, 20259.009.329.009.329.141,000
Feb 18, 20259.009.059.009.018.84-
Feb 17, 20258.888.888.888.888.71-
Feb 14, 20258.848.918.848.888.71-
Feb 13, 20258.618.808.618.808.63-
Feb 12, 20259.309.308.788.958.783,100
Feb 11, 20258.878.908.878.908.73-
Feb 10, 20259.009.108.818.838.66200
Feb 7, 20258.838.858.838.858.68-
Feb 6, 20258.699.098.699.098.92100
Feb 5, 20259.079.078.898.898.72112
Feb 4, 20258.739.098.738.778.60350
Feb 3, 20258.638.688.598.598.42-
Jan 31, 20259.109.168.929.168.98300
Jan 30, 20258.998.998.648.648.48100
Jan 29, 20258.448.878.418.878.70300
Jan 28, 20258.298.458.298.388.2240
Jan 27, 20258.178.178.178.178.02-
Jan 24, 20258.558.558.438.438.27-
Jan 23, 20258.328.388.328.388.22-
Jan 22, 20258.398.428.398.428.26870
Jan 21, 20258.428.568.428.568.40-
Jan 20, 20258.418.718.418.718.542,000
Jan 17, 20258.658.738.398.398.235,000
Jan 16, 20258.788.848.788.798.63-
Jan 15, 20258.818.868.798.868.69-
Jan 14, 20258.999.138.899.138.96500
Jan 13, 20259.199.218.889.088.91827
Jan 10, 20258.919.108.919.108.93-
Jan 9, 20258.508.748.508.748.57-
Jan 8, 20258.528.528.428.428.26-
Jan 7, 20258.438.758.398.428.26690
Jan 6, 20258.628.938.598.598.4330
Jan 3, 20258.928.938.878.938.76-
Jan 2, 20258.618.808.618.808.63-
Dec 30, 20248.438.438.408.408.24-
Dec 27, 20248.528.768.438.438.27800
Dec 23, 20248.328.348.288.288.13-
Dec 20, 20248.238.238.158.158.00-
Dec 19, 20248.438.458.348.348.18-
Dec 18, 20248.318.658.308.308.142,500
Dec 17, 20248.508.508.258.258.09350
Dec 16, 20248.588.588.588.588.41-
Dec 13, 20248.698.888.588.588.41200
Dec 12, 20248.828.828.708.708.53155
Dec 11, 20249.009.008.829.008.832,090
Dec 10, 20248.808.808.808.808.63-
Dec 9, 2024 0.26469 Dividend
Dec 9, 20248.808.808.808.808.63-
Dec 6, 20249.029.028.708.738.272,161
Dec 5, 20249.289.289.219.218.72-
Dec 4, 20249.239.599.009.529.02880
Dec 3, 20249.099.299.099.298.80-
Dec 2, 20249.209.329.159.158.67-
Nov 29, 20249.249.369.249.368.8683
Nov 28, 20249.469.469.389.388.88-
Nov 27, 20249.929.929.509.839.31375
Nov 26, 202410.4510.4710.0210.029.50-
Nov 25, 202410.5610.5610.1510.159.61-
Nov 22, 202410.4410.4410.0510.059.52-
Nov 21, 202410.4810.4810.0010.119.5825
Nov 20, 202411.2911.2910.8110.8110.24-
Nov 19, 202411.3011.3010.6910.6910.13-
Nov 18, 202411.3211.3210.8910.8910.31-
Nov 15, 202411.3811.4411.0111.0110.43-
Nov 14, 202411.0111.1510.7410.7410.17-
Nov 13, 202410.9710.9710.4810.489.93-
Nov 12, 202411.1811.2910.7210.7210.15-
Nov 11, 202410.9510.9510.6610.6610.10-
Nov 8, 202410.6710.7210.4410.449.89-
Nov 7, 202410.5510.6310.3610.369.81-
Nov 6, 202410.1410.199.699.699.18-
Nov 5, 202410.1110.139.809.809.28-
Nov 4, 20249.709.769.469.468.96-
Nov 1, 20249.469.719.419.719.2050
Oct 31, 20249.4310.109.439.719.20100
Oct 30, 20249.499.739.499.739.21-
Oct 29, 20249.479.919.479.919.39-
Oct 28, 20249.4910.169.4710.169.63832
Oct 25, 20249.819.819.629.629.11-
Oct 24, 20249.819.879.819.879.35330
Oct 23, 20249.839.899.539.539.02-
Oct 22, 20249.959.959.619.619.10-
Oct 21, 202410.2310.289.829.829.31-
Oct 18, 202410.4710.479.969.969.43-
Oct 17, 202410.3210.369.7810.199.6513
Oct 16, 202410.2710.329.869.869.34-
Oct 15, 202410.4510.459.999.999.46-
Oct 14, 202410.9311.3710.3010.309.75300
Oct 11, 202410.9811.8810.7810.7810.22100
Oct 10, 202411.0711.0710.7510.7510.18-
Oct 9, 202411.1611.2010.7010.7010.14-
Oct 8, 202411.3911.3910.9510.9510.38-
Oct 7, 202411.7411.7411.3011.3010.70-
Oct 4, 202411.5611.6911.3711.3710.77-
Oct 3, 202411.7411.9011.2711.2710.67500
Oct 2, 202411.8411.8411.2611.2610.67-
Oct 1, 202411.7011.7011.1011.1010.52-
Sep 30, 202412.1812.1811.4611.4610.85-
Sep 27, 202411.6511.6511.2711.2710.67-
Sep 26, 202411.6912.3311.2312.2011.563,400
Sep 25, 202411.5711.5711.0511.0510.47-
Sep 24, 202411.1811.6311.1811.6311.02450
Sep 23, 202410.7710.7710.3810.389.83-
Sep 20, 202410.8710.8710.3910.399.84-
Sep 19, 202410.9811.0910.6310.6310.07-
Sep 18, 202410.4910.4910.2210.229.68-
Sep 17, 202410.6911.4010.6911.4010.8090
Sep 16, 202410.3910.5110.1610.169.63-
Sep 13, 202410.2010.3610.0010.009.47-
Sep 12, 202410.0210.029.749.749.23-
Sep 11, 2024 0.26469 Dividend
Sep 11, 20249.719.859.719.859.332,100
Sep 10, 202410.0010.309.749.748.94216
Sep 9, 202410.1510.159.749.748.94-
Sep 6, 202410.3010.4010.0310.039.21-
Sep 5, 202410.4110.4110.0210.029.20-
Sep 4, 202410.3410.3410.0210.029.20-
Sep 3, 202410.8410.8410.2410.249.41-
Sep 2, 202410.8610.8610.6810.739.85-
Aug 30, 202411.0311.0310.6010.609.73-
Aug 29, 202410.7310.9810.6110.819.93250
Aug 28, 202410.8710.9410.5110.649.77100
Aug 27, 202410.9510.9910.6510.659.78-
Aug 26, 202411.0411.0410.5510.559.68-
Aug 23, 202410.7010.7110.3710.379.52-
Aug 22, 202410.9310.9310.4410.449.58-
Aug 21, 202410.9011.0210.6110.619.74-
Aug 20, 202410.8810.8810.4110.419.56-
Aug 19, 202410.7210.7210.4810.489.62-
Aug 16, 202410.8610.8610.4410.449.58-
Aug 15, 202410.7110.7310.3510.359.51-
Aug 14, 202410.7810.7810.5510.559.691,570
Aug 13, 202410.8110.9110.4510.459.59-
Aug 12, 202410.8610.8610.2810.289.4470
Aug 9, 202410.6110.6710.1510.159.32-
Aug 8, 202410.4610.4610.1610.169.33-
Aug 7, 202410.6010.6510.4110.419.56-
Aug 6, 202410.3810.389.769.768.96-
Aug 5, 20249.809.989.579.578.79130
Aug 2, 202410.9410.9710.2010.209.37-
Aug 1, 202411.3111.3110.9710.9710.07-
Jul 31, 202411.4111.4110.8910.899.99-
Jul 30, 202411.4111.4710.9310.9310.03-
Jul 29, 202411.4411.4411.1511.1510.24-
Jul 26, 202411.5111.5111.0611.0610.15-
Jul 25, 202411.6811.6811.3211.3210.39-
Jul 24, 202412.0112.0511.5811.5810.63-
Jul 23, 202412.0212.0211.5311.5310.59-
Jul 22, 202411.7611.8011.7611.8010.83250
Jul 19, 202411.8712.2511.3512.2511.25325
Jul 18, 202412.0112.0111.6511.6510.70-
Jul 17, 202412.0112.0211.6911.6910.73-
Jul 16, 202411.9112.2011.5512.2011.201,000
Jul 15, 202411.9511.9511.3411.3410.41-
Jul 12, 202411.8911.9711.6311.6310.68-
Jul 11, 202411.9511.9511.3711.3710.44-
Jul 10, 202411.9811.9811.5611.5610.62-
Jul 9, 202412.2012.2011.6011.6010.65-
Jul 8, 202412.2712.6312.2312.6311.5932
Jul 5, 202412.7212.7612.1912.1911.20700
Jul 4, 202412.8013.6812.4513.6812.5578
Jul 3, 202412.8512.8512.3512.3511.34-
Jul 2, 202412.9712.9712.3312.3311.32-
Jul 1, 202413.0013.0012.5112.5111.48-
Jun 28, 202412.9412.9912.4012.4011.38-
Jun 27, 202412.7412.7412.3912.3911.37-
Jun 26, 202412.4712.4912.0912.0911.09-
Jun 25, 202412.3612.9911.8111.8110.8580
Jun 24, 202412.3412.3411.9211.9210.94-
Jun 21, 202412.5712.5712.0312.0311.04-
Jun 20, 202412.1312.1512.0112.0111.03-
Jun 19, 202412.2512.2511.6111.6110.66-
Jun 18, 202412.0112.0711.6011.6010.65-
Jun 17, 202411.8611.8611.2011.2310.31450
Jun 14, 202412.1512.2011.4311.4310.49-
Jun 13, 202412.2212.4311.8311.8310.86-
Jun 12, 202411.8811.9111.7011.7010.74-
Jun 11, 202412.1912.1911.3611.3610.43-
Jun 10, 202412.2612.2611.7811.7810.81-
Jun 7, 2024 0.26469 Dividend
Jun 7, 202412.2612.2611.8311.8310.86-
Jun 6, 202413.3613.3613.3613.3611.99-
Jun 5, 202412.6613.3612.2713.3611.99280
Jun 4, 202412.7212.7212.2012.2010.9580
Jun 3, 202412.9812.9812.4112.5011.2275
May 31, 202413.3213.3213.2813.3011.94250
May 30, 202413.2213.3012.7312.7311.43-
May 29, 202413.4113.4312.7312.7311.42-
May 28, 202413.5613.8512.9413.8512.43400
May 27, 202413.2013.2612.7412.7411.43-
May 24, 202413.0313.7412.6513.7412.3375
May 23, 202413.3113.3112.6212.6211.3324