Frankfurt - Delayed Quote EUR

Dolphin Drilling AS (L33.F)

0.0453
-0.0012
(-2.58%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.04430.04710.04430.04530.04533,000
May 12, 20250.03810.04650.03540.04650.0465-
May 9, 20250.03770.03770.03510.03520.0352-
May 8, 20250.03930.03930.03510.03510.0351-
May 7, 20250.04410.04410.03820.03820.0382-
May 6, 20250.04790.04790.04020.04020.0402-
May 5, 20250.05000.05000.05000.05000.0500-
May 2, 20250.18780.18780.18780.18780.1878-
Apr 30, 20250.18780.18780.18780.18780.1878-
Apr 29, 20250.18780.18780.18780.18780.1878-
Apr 28, 20250.18660.18780.18560.18780.1878-
Apr 25, 20250.18700.19180.17740.19180.1918-
Apr 24, 20250.18940.18940.17740.18640.1864-
Apr 23, 20250.19080.19200.18040.19200.1920-
Apr 22, 20250.20500.20500.19600.19600.1960-
Apr 17, 20250.13000.13000.13000.13000.1300-
Apr 16, 20250.20050.20050.13400.13400.1340-
Apr 15, 20250.19640.19860.18840.19040.1904-
Apr 14, 20250.18600.19260.17680.19260.1926-
Apr 11, 20250.16280.17800.14480.17800.1780-
Apr 10, 20250.16680.17640.15480.15480.1548-
Apr 9, 20250.16740.16740.14920.15180.1518-
Apr 8, 20250.16900.17440.15080.16320.1632-
Apr 7, 20250.17300.17300.15080.15160.1516-
Apr 4, 20250.16660.17640.16300.16300.1630-
Apr 3, 20250.17600.17820.15500.16300.1630-
Apr 2, 20250.18180.18780.17700.17700.1770-
Apr 1, 20250.17260.18380.16080.18380.1838-
Mar 31, 20250.16520.16520.15960.16480.1648-
Mar 28, 20250.18000.18000.15960.15960.15963,000
Mar 27, 20250.14900.15920.14760.15920.1592-
Mar 26, 20250.14860.15100.14780.15100.1510-
Mar 25, 20250.14740.15080.14640.15080.1508-
Mar 24, 20250.15040.15040.14520.14800.1480-
Mar 21, 20250.14340.14720.14340.14720.1472-
Mar 20, 20250.14200.14520.13800.14520.1452-
Mar 19, 20250.14180.14260.13800.14260.1426-
Mar 18, 20250.14540.14700.14080.14080.1408-
Mar 17, 20250.14680.14860.14680.14700.1470-
Mar 14, 20250.15080.15080.14180.14600.1460-
Mar 13, 20250.14420.15200.14380.15200.1520-
Mar 12, 20250.13960.14420.13260.14420.1442-
Mar 11, 20250.12080.13020.12080.13020.1302-
Mar 10, 20250.12480.12960.12200.12200.1220-
Mar 7, 20250.11700.12940.11700.12940.1294-
Mar 6, 20250.11200.12140.11200.11840.1184-
Mar 5, 20250.10980.11340.10980.11280.1128-
Mar 4, 20250.25000.25000.25000.25000.2500-
Mar 3, 20250.26550.26550.25000.25000.2500-
Feb 28, 20250.25650.26300.24850.26300.2630-
Feb 27, 20250.25750.25950.24900.25950.2595-
Feb 26, 20250.26000.26000.24450.24450.2445-
Feb 25, 20250.25350.25350.24050.24050.2405-
Feb 24, 20250.24200.24850.24200.24600.2460-
Feb 21, 20250.24600.25000.24050.24500.2450-
Feb 20, 20250.24750.24900.24750.24850.2485-
Feb 19, 20250.24550.25000.24150.25000.2500-
Feb 18, 20250.24350.24700.24350.24700.2470-
Feb 17, 20250.24200.24900.24200.24600.2460-
Feb 14, 20250.24300.24600.24300.24550.2455-
Feb 13, 20250.25750.25950.24700.24700.2470-
Feb 12, 20250.26350.26650.26050.26650.2665-
Feb 11, 20250.27000.27700.26350.27700.2770-
Feb 10, 20250.28350.28350.27850.27900.2790-
Feb 7, 20250.28300.28350.26200.28200.2820-
Feb 6, 20250.28150.28150.26150.27800.2780-
Feb 5, 20250.28950.28950.27550.27550.2755-
Feb 4, 20250.28900.28900.27800.28600.2860-
Feb 3, 20250.30200.30200.26800.27700.2770-
Jan 31, 20250.29850.29950.28750.29950.2995-
Jan 30, 20250.29550.29550.27100.27100.2710-
Jan 29, 20250.30400.30400.29150.29150.2915-
Jan 28, 20250.29550.30400.28850.30400.3040-
Jan 27, 20250.29550.29550.27600.28150.2815-
Jan 24, 20250.29650.29650.27900.28650.2865-
Jan 23, 20250.29650.29650.28300.28900.2890-
Jan 22, 20250.29200.29800.28300.28450.2845-
Jan 21, 20250.28700.29800.28250.28950.2895-
Jan 20, 20250.28400.28500.27600.28500.2850-
Jan 17, 20250.29750.29750.28200.28450.2845-
Jan 16, 20250.28300.28300.27050.28150.2815-
Jan 15, 20250.28100.28400.27100.28400.2840-
Jan 14, 20250.28700.28700.26950.27550.2755-
Jan 13, 20250.28800.28800.28350.28550.2855-
Jan 10, 20250.28000.28950.26950.28950.2895-
Jan 9, 20250.27200.28000.27200.28000.2800-
Jan 8, 20250.28100.28100.26900.27250.2725-
Jan 7, 20250.28850.28850.26700.27850.2785-
Jan 6, 20250.28100.28100.26650.27900.2790-
Jan 3, 20250.30400.30400.28300.28300.2830-
Jan 2, 20250.29550.30400.29250.29650.2965-
Dec 30, 20240.27800.28100.27500.27500.2750-
Dec 27, 20240.28800.29650.27300.27800.2780-
Dec 23, 20240.23100.31000.22700.31000.3100-
Dec 20, 20240.23000.23100.22450.23100.2310-
Dec 19, 20240.23950.23950.23050.23050.2305-
Dec 18, 20240.23950.23950.22650.22650.2265-
Dec 17, 20240.24850.24850.23550.23700.2370-
Dec 16, 20240.25000.25000.24550.24750.2475-
Dec 13, 20240.25800.25800.24600.25500.2550-
Dec 12, 20240.26150.26450.25450.26450.2645-
Dec 11, 20240.25600.26200.25600.26050.2605-
Dec 10, 20240.26050.26200.25450.25450.2545-
Dec 9, 20240.26800.27200.26250.26250.2625-
Dec 6, 20240.27950.27950.27050.27050.2705-
Dec 5, 20240.28000.28000.27050.27900.2790-
Dec 4, 20240.27900.28350.27900.28350.2835-
Dec 3, 20240.27400.27750.27000.27750.2775-
Dec 2, 20240.28650.28650.26850.26850.2685-
Nov 29, 20240.30150.30150.27700.29250.2925-
Nov 28, 20240.29750.30000.28800.30000.3000-
Nov 27, 20240.28950.29350.26100.29350.2935-
Nov 26, 20240.30600.30600.29250.29250.2925-
Nov 25, 20240.30950.30950.28150.29200.2920-
Nov 22, 20240.30850.30850.28800.28800.2880-
Nov 21, 20240.30700.31150.28750.31150.3115-
Nov 20, 20240.31100.31450.30350.30600.3060-
Nov 19, 20240.32000.32000.31450.31650.3165-
Nov 18, 20240.31500.31800.30900.31200.3120-
Nov 15, 20240.32000.32350.30850.31950.3195-
Nov 14, 20240.31700.32000.31200.31950.3195-
Nov 13, 20240.31900.31950.31900.31950.3195-
Nov 12, 20240.30350.31100.29900.29950.2995-
Nov 11, 20240.31100.31300.29850.31300.3130-
Nov 8, 20240.31850.31850.29850.29850.2985-
Nov 7, 20240.32850.32850.28850.32000.3200-
Nov 6, 20240.30150.30850.29500.30650.3065-
Nov 5, 20240.29900.30200.28700.28700.2870-
Nov 4, 20240.32550.32550.29550.29950.2995-
Nov 1, 20240.32550.32550.31250.31650.3165-
Oct 31, 20240.32050.33550.30850.30850.3085-
Oct 30, 20240.32050.32050.30700.30750.3075-
Oct 29, 20240.31600.32000.31600.31700.3170-
Oct 28, 20240.34100.34100.31300.31300.3130-
Oct 25, 20240.33250.33250.30300.32600.3260-
Oct 24, 20240.31800.31800.30550.31100.3110-
Oct 23, 20240.30300.30650.30050.30050.3005-
Oct 22, 20240.31800.33300.31800.33300.3330-
Oct 21, 20240.31600.31650.31300.31300.3130-
Oct 18, 20240.32150.32150.30650.32000.3200-
Oct 17, 20240.31600.32150.30400.32150.3215-
Oct 16, 20240.31000.31700.31000.31700.3170-
Oct 15, 20240.32200.32200.30050.30850.3085-
Oct 14, 20240.31100.31200.30250.30250.3025-
Oct 11, 20240.31550.31550.31100.31450.3145-
Oct 10, 20240.31100.31200.30300.31200.3120-
Oct 9, 20240.31200.31200.30750.30750.3075-
Oct 8, 20240.29750.30100.29250.30100.3010-
Oct 7, 20240.29800.30650.29300.29300.2930-
Oct 4, 20240.29800.31700.29800.30100.3010-
Oct 3, 20240.29400.30150.29400.30100.3010-
Oct 2, 20240.26350.28050.26300.28050.2805-
Oct 1, 20240.26300.27400.26200.27400.2740-
Sep 30, 20240.25700.25700.25450.25600.2560-
Sep 27, 20240.25400.25950.25100.25100.2510-
Sep 26, 20240.26350.26350.24200.24350.2435-
Sep 25, 20240.24100.24450.23800.24450.24452,000
Sep 24, 20240.24250.24800.24250.24450.2445-
Sep 23, 20240.25100.25100.24550.24750.2475-
Sep 20, 20240.25300.25700.25150.25150.2515-
Sep 19, 20240.24900.25350.24900.25250.2525-
Sep 18, 20240.25200.25600.25050.25050.2505-
Sep 17, 20240.26900.27050.25850.25850.2585-
Sep 16, 20240.26900.27100.25700.27100.2710-
Sep 13, 20240.26200.26550.25500.26550.2655-
Sep 12, 20240.27000.27850.24700.24700.2470-
Sep 11, 20240.30450.30450.26600.26850.2685-
Sep 10, 20240.30350.30400.30100.30400.3040-
Sep 9, 20240.30900.31000.30050.30300.3030-
Sep 6, 20240.31100.31500.31100.31450.3145-
Sep 5, 20240.31700.31700.30600.31700.3170-
Sep 4, 20240.31650.32000.30050.32000.3200-
Sep 3, 20240.32400.33250.31600.32200.3220-
Sep 2, 20240.33700.33700.32550.32600.3260-
Aug 30, 20240.33150.33150.32300.32450.3245-
Aug 29, 20240.32150.32650.31850.31850.3185-
Aug 28, 20240.33200.33200.32000.32250.3225-
Aug 27, 20240.34300.34300.32300.32800.3280-
Aug 26, 20240.33850.34350.33550.34350.3435-
Aug 23, 20240.33650.33950.33250.33900.3390-
Aug 22, 20240.33250.33400.32900.33400.3340-
Aug 21, 20240.34150.34150.32800.32800.3280-
Aug 20, 20240.33550.37800.33350.33800.33805,000
Aug 19, 20240.34150.34150.33600.33800.3380-
Aug 16, 20240.33850.34450.33600.33800.3380-
Aug 15, 20240.34750.34750.33850.34050.3405-
Aug 14, 20240.34900.35200.34900.35200.3520-
Aug 13, 20240.35900.35950.35350.35350.3535-
Aug 12, 20240.37350.37650.36050.36050.3605-
Aug 9, 20240.36700.37150.36700.37150.3715-
Aug 8, 20240.37100.41350.36250.41350.41352,852
Aug 7, 20240.37200.37200.36300.36950.3695-
Aug 6, 20240.36100.37400.36100.37200.3720-
Aug 5, 20240.38100.38100.34650.34650.3465-
Aug 2, 20240.40750.40750.38700.38700.3870-
Aug 1, 20240.40700.40700.39150.39800.3980-
Jul 31, 20240.39750.39900.39000.39900.3990-
Jul 30, 20240.39550.39950.38200.38750.3875-
Jul 29, 20240.39100.39200.38750.39200.3920-
Jul 26, 20240.38250.39450.38250.39450.3945-
Jul 25, 20240.38100.38100.37150.37950.3795-
Jul 24, 20240.38500.38800.38100.38800.3880-
Jul 23, 20240.38550.38950.38550.38950.3895-
Jul 22, 20240.35650.38700.35650.38700.3870-
Jul 19, 20240.36250.36350.35950.36150.3615-
Jul 18, 20240.36550.37650.35800.37650.3765-
Jul 17, 20240.36700.36850.35300.36850.3685-
Jul 16, 20240.36700.39050.36450.36450.3645-
Jul 15, 20240.36700.38950.36700.38950.3895-
Jul 12, 20240.36900.39150.36900.39150.3915-
Jul 11, 20240.37550.39200.37550.39000.3900-
Jul 10, 20240.38400.40850.38400.39950.3995-
Jul 9, 20240.40100.42100.40100.41050.4105-
Jul 8, 20240.41950.43300.41950.43300.4330-
Jul 5, 20240.40800.43850.40800.43850.4385-
Jul 4, 20240.40050.43600.40050.43600.4360-
Jul 3, 20240.39050.42150.39050.42150.4215-
Jul 2, 20240.39800.42750.39800.41750.4175-
Jul 1, 20240.35050.41050.35050.41050.4105-
Jun 28, 20240.35750.37950.35750.37450.3745-
Jun 27, 20240.34350.37450.34350.37450.3745-
Jun 26, 20240.34300.36150.34300.35750.3575-
Jun 25, 20240.34800.36750.34800.36750.3675-
Jun 24, 20240.34450.36000.34450.36000.3600-
Jun 21, 20240.33800.36250.33800.36250.3625-
Jun 20, 20240.34400.36200.34400.35950.3595-
Jun 19, 20240.34400.36800.34400.36800.3680-
Jun 18, 20240.34450.36300.34450.35950.3595-
Jun 17, 20240.34100.36500.34100.36200.3620-
Jun 14, 20240.33500.36850.33500.36600.3660-
Jun 13, 20240.34700.36500.34700.35450.3545-
Jun 12, 20240.33400.36850.33400.36850.3685-
Jun 11, 20240.33250.36250.33250.35600.3560-
Jun 10, 20240.32650.35250.32650.35000.3500-
Jun 7, 20240.33600.35800.33600.34900.3490-
Jun 6, 20240.35250.37250.35250.35900.3590-
Jun 5, 20240.35250.37700.35250.36700.3670-
Jun 4, 20240.36250.38050.36250.37500.3750-
Jun 3, 20240.36600.39050.36600.39000.3900-
May 31, 20240.37600.39600.37600.39150.3915-
May 30, 20240.35150.38800.35150.38800.3880-
May 29, 20240.36850.38550.36000.36000.3600-
May 28, 20240.36150.39100.36150.39100.3910-
May 27, 20240.36900.39250.36900.38550.3855-
May 24, 20240.37500.39950.37500.38100.3810-
May 23, 20240.38950.40700.38950.40700.4070-
May 22, 20240.44650.45750.41200.41200.4120-
May 21, 20240.46400.49600.46400.47350.4735-
May 20, 20240.46500.48400.46500.48300.4830-
May 17, 20240.46450.48300.46450.48300.4830-
May 16, 20240.45600.48900.45600.48700.4870-
May 15, 20240.47800.50700.47800.48900.4890-
May 14, 20240.46900.50500.46900.50200.5020-
May 13, 20240.46650.49100.46650.49000.4900-

Related Tickers

9YG.F Deep Value Driller AS
1.2680
-0.94%
 
NOL.OL Northern Ocean Ltd.
6.27
-4.57%
 
SHLF.OL Shelf Drilling, Ltd.
5.69
+7.36%
 
BORR Borr Drilling Limited
1.9150
+0.79%
 
NE Noble Corporation plc
24.65
+0.02%
 
RIG Transocean Ltd.
2.8100
+1.44%