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

Frankfurt - Delayed Quote EUR

Odfjell SE (O7F.F)

8.20
-0.57
(-6.50%)
As of 8:01:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20258.208.208.208.208.201
May 5, 20258.778.778.778.778.771
May 2, 20258.508.508.508.508.50401
Apr 30, 20258.298.298.298.298.291
Apr 29, 20257.877.877.877.877.87-
Apr 28, 20257.897.897.897.897.89-
Apr 25, 20257.967.967.967.967.96-
Apr 24, 20258.078.078.078.078.07-
Apr 23, 20258.438.438.438.438.43-
Apr 22, 20258.158.158.158.158.15-
Apr 17, 20258.208.208.208.208.20-
Apr 16, 20257.557.557.557.557.55-
Apr 15, 20257.567.567.567.567.56-
Apr 14, 20257.217.587.217.587.581
Apr 11, 20256.536.536.536.536.53-
Apr 10, 20256.346.346.346.346.34-
Apr 9, 20256.396.396.396.396.39-
Apr 8, 20256.396.616.396.616.611
Apr 7, 20255.655.655.655.655.65-
Apr 4, 20257.247.247.247.247.24-
Apr 3, 20257.547.547.457.457.45132
Apr 2, 20257.897.897.897.897.89-
Apr 1, 20257.857.857.857.857.85-
Mar 31, 20257.997.997.997.997.99-
Mar 28, 20258.028.028.028.028.02-
Mar 27, 20258.528.528.528.528.52-
Mar 26, 20258.798.798.798.798.79-
Mar 25, 20258.758.758.758.758.75-
Mar 24, 20259.139.139.139.139.131
Mar 21, 20259.069.069.069.069.06-
Mar 20, 20259.159.419.159.419.411
Mar 19, 20258.498.498.498.498.49-
Mar 18, 20258.208.208.208.208.20-
Mar 17, 20257.817.817.817.817.81-
Mar 14, 20257.918.147.918.148.1410
Mar 13, 20257.767.767.767.767.76-
Mar 12, 20257.437.437.437.437.43-
Mar 11, 20257.487.657.487.657.6514
Mar 10, 20257.687.687.687.687.68-
Mar 7, 20257.657.657.657.657.65300
Mar 6, 20257.657.657.657.657.65-
Mar 5, 20257.737.737.737.737.73-
Mar 4, 20258.018.018.018.018.01-
Mar 3, 20258.428.428.308.308.3018
Feb 28, 20258.008.008.008.008.00-
Feb 27, 20258.748.748.748.748.741
Feb 26, 20258.528.528.528.528.52-
Feb 25, 20258.418.418.418.418.41-
Feb 24, 20258.748.748.548.548.54201
Feb 21, 20258.298.298.298.298.29-
Feb 20, 20258.558.558.518.518.512
Feb 19, 20258.518.518.518.518.51-
Feb 18, 20258.548.548.548.548.54-
Feb 17, 20258.698.698.698.698.69-
Feb 14, 20258.658.658.658.658.65-
Feb 13, 20258.798.798.708.708.70250
Feb 12, 2025 0.7412394 Dividend
Feb 12, 20259.129.128.909.009.0083
Feb 11, 20259.619.909.619.901.1620
Feb 10, 20259.819.939.819.931.1610
Feb 7, 202510.0810.529.719.861.1691
Feb 6, 202510.1210.6010.1210.601.2410
Feb 5, 202510.1810.1810.1810.181.19-
Feb 4, 20259.7610.109.7610.101.18100
Feb 3, 20259.669.669.669.661.13-
Jan 31, 20259.989.989.989.981.17-
Jan 30, 202510.3410.3410.3410.341.21-
Jan 29, 20259.799.799.799.791.15-
Jan 28, 20259.509.509.509.501.11-
Jan 27, 20259.669.669.529.521.124
Jan 24, 20259.839.839.839.831.15-
Jan 23, 20259.669.669.669.661.13-
Jan 22, 20259.919.919.779.771.1411
Jan 21, 202510.0410.049.959.951.17621
Jan 20, 202510.1210.1210.1210.121.19-
Jan 17, 202510.5010.5010.5010.501.23190
Jan 16, 202510.7010.7010.7010.701.25-
Jan 15, 202511.0011.0011.0011.001.29150
Jan 14, 202510.8210.8210.8210.821.27-
Jan 13, 202510.5010.5010.5010.501.23-
Jan 10, 202510.0410.4610.0410.461.2320
Jan 9, 202510.0010.0010.0010.001.17-
Jan 8, 202510.2210.2210.2210.221.2011
Jan 7, 20259.8210.129.8210.121.1930
Jan 6, 20259.969.969.969.961.17-
Jan 3, 202510.2010.2010.2010.201.201
Jan 2, 20259.779.779.779.771.14-
Dec 30, 20249.529.529.529.521.12-
Dec 27, 20249.239.239.239.231.08-
Dec 23, 20248.888.888.888.881.04-
Dec 20, 20248.608.758.608.751.03800
Dec 19, 20248.658.658.658.651.01-
Dec 18, 20248.618.618.618.611.01-
Dec 17, 20248.938.938.938.931.05-
Dec 16, 20248.868.868.868.861.04-
Dec 13, 20248.808.808.808.801.03-
Dec 12, 20248.888.888.888.881.04-
Dec 11, 20248.888.888.888.881.04-
Dec 10, 20248.908.908.908.901.04-
Dec 9, 20248.998.998.998.991.05-
Dec 6, 20249.269.269.269.261.09-
Dec 5, 20249.199.199.199.191.08-
Dec 4, 20248.818.818.818.811.03-
Dec 3, 20248.838.838.838.831.03-
Dec 2, 20249.049.129.049.101.073,100
Nov 29, 20249.139.529.139.521.1211
Nov 28, 20249.059.059.059.051.06-
Nov 27, 20249.379.379.379.371.10-
Nov 26, 20249.309.309.309.301.09-
Nov 25, 20249.579.579.579.571.12-
Nov 22, 20249.309.309.309.301.09-
Nov 21, 20249.499.499.499.491.11-
Nov 20, 20249.479.479.479.471.11-
Nov 19, 20249.419.419.419.411.10-
Nov 18, 20249.329.329.329.321.09-
Nov 15, 20249.309.789.309.721.14400
Nov 14, 20249.039.039.039.031.06-
Nov 13, 20248.928.928.928.921.05-
Nov 12, 20249.179.179.179.171.07-
Nov 11, 20249.189.189.189.181.08-
Nov 8, 20249.419.419.419.411.10-
Nov 7, 20249.039.759.039.751.1498
Nov 6, 202410.2410.249.759.751.141,003
Nov 5, 202410.2410.2410.2410.241.20-
Nov 4, 202410.3610.3610.3610.361.21-
Nov 1, 202410.2010.2010.2010.201.20-
Oct 31, 202410.3010.3010.3010.301.21-
Oct 30, 202410.8010.8010.8010.801.27-
Oct 29, 202410.8210.8210.8210.821.27-
Oct 28, 202410.9610.9610.9610.961.28-
Oct 25, 202410.9010.9010.9010.901.28-
Oct 24, 202410.9810.9810.9810.981.29-
Oct 23, 202411.4811.4811.4811.481.35-
Oct 22, 202411.2211.2211.2211.221.31-
Oct 21, 202411.1811.1811.1811.181.31-
Oct 18, 202411.3211.3211.3211.321.33-
Oct 17, 202411.3011.3011.3011.301.32-
Oct 16, 202411.3611.6811.3611.681.3736
Oct 15, 202412.2012.2011.8412.001.41287
Oct 14, 202412.1612.1612.1612.161.42-
Oct 11, 202412.5012.6212.4812.621.48221
Oct 10, 202412.0412.0412.0412.041.41-
Oct 9, 202412.1212.1212.1212.121.42-
Oct 8, 202412.9012.9012.2212.221.431,400
Oct 7, 202412.4012.8812.4012.881.5190
Oct 4, 202412.0412.0412.0412.041.41-
Oct 3, 202411.7811.7811.7811.781.38-
Oct 2, 202411.7611.9611.7611.961.4012
Oct 1, 202411.7411.7411.7411.741.38-
Sep 30, 202411.7412.1611.7412.161.4250
Sep 27, 202411.7811.7811.7811.781.38-
Sep 26, 202412.0812.0812.0812.081.42-
Sep 25, 202411.9811.9811.9811.981.40-
Sep 24, 202412.1412.1412.1412.141.42-
Sep 23, 202412.1412.1412.1412.141.42-
Sep 20, 202412.4612.4612.4612.461.46-
Sep 19, 202412.3012.9612.3012.961.52500
Sep 18, 202412.1412.1412.1412.141.42-
Sep 17, 202412.0212.0212.0212.021.41-
Sep 16, 202411.7411.7411.7411.741.38-
Sep 13, 202411.4611.4611.4611.461.34-
Sep 12, 202411.1411.1411.1411.141.31-
Sep 11, 202411.0411.0411.0411.041.29-
Sep 10, 202411.0011.0011.0011.001.29-
Sep 9, 202411.0011.0011.0011.001.29-
Sep 6, 202411.1211.1211.1211.121.30-
Sep 5, 202411.7611.7611.7611.761.38-
Sep 4, 202411.4011.7811.4011.781.38272
Sep 3, 202412.1612.1612.1612.161.42-
Sep 2, 202413.0413.0412.7212.721.49275
Aug 30, 202412.2612.5812.2612.581.4712
Aug 29, 202411.8611.8611.8611.861.39-
Aug 28, 202412.0012.0012.0012.001.41-
Aug 27, 202412.0612.0612.0612.061.41-
Aug 26, 2024 0.89135313 Dividend
Aug 26, 202412.7012.7012.2012.201.4318
Aug 23, 202412.7412.7412.7412.740.26-
Aug 22, 202413.0413.0413.0413.040.27-
Aug 21, 202413.4813.4813.4813.480.28-
Aug 20, 202413.1413.1413.1413.140.27-
Aug 19, 202413.3413.3413.3413.340.27-
Aug 16, 202413.5213.5213.5213.520.28-
Aug 15, 202413.4413.4413.4413.440.28-
Aug 14, 202413.3413.3413.3413.340.27-
Aug 13, 202413.5213.5213.5213.520.28-
Aug 12, 202413.0013.0013.0013.000.27-
Aug 9, 202413.0613.0613.0613.060.27-
Aug 8, 202413.0213.0213.0213.020.27-
Aug 7, 202412.8812.8812.8812.880.26-
Aug 6, 202412.3612.3612.3612.360.25-
Aug 5, 202412.6812.6812.6812.680.26-
Aug 2, 202413.5013.5013.5013.500.28-
Aug 1, 202413.8013.8013.8013.800.28-
Jul 31, 202413.7613.7613.7613.760.28-
Jul 30, 202413.8813.8813.8813.880.28-
Jul 29, 202413.8613.8613.8613.860.28-
Jul 26, 202413.8613.8613.8613.860.28-
Jul 25, 202413.7413.7413.7413.740.28-
Jul 24, 202414.3614.3614.3614.360.29-
Jul 23, 202414.0614.6214.0614.620.3011
Jul 22, 202414.0614.0614.0614.060.29-
Jul 19, 202414.1214.1214.1214.120.29-
Jul 18, 202414.0014.7014.0014.700.30359
Jul 17, 202414.0414.0414.0414.040.29-
Jul 16, 202414.2614.2614.2614.260.29-
Jul 15, 202414.0814.0814.0814.080.29-
Jul 12, 202413.9813.9813.9813.980.29-
Jul 11, 202414.6014.6014.6014.600.30-
Jul 10, 202414.4414.4414.4414.440.30-
Jul 9, 202414.6414.6414.6414.640.30-
Jul 8, 202415.2815.2815.2615.260.3120
Jul 5, 202415.1415.1415.1415.140.31-
Jul 4, 202415.6215.6215.6215.620.32-
Jul 3, 202415.3415.3415.3415.340.31-
Jul 2, 202415.1015.1015.1015.100.31-
Jul 1, 202415.8815.8815.8815.880.33-
Jun 28, 202415.3615.3615.3615.360.32-
Jun 27, 202414.3414.3414.3414.340.29-
Jun 26, 202414.1214.1214.1214.120.29-
Jun 25, 202413.7013.7013.7013.700.28-
Jun 24, 202413.7613.7613.7613.760.28-
Jun 21, 202413.5613.9813.5613.980.2933
Jun 20, 202413.7013.7013.7013.700.28-
Jun 19, 202413.7614.2613.7614.260.2933
Jun 18, 202413.8213.8213.8213.820.28-
Jun 17, 202413.8613.8613.8613.860.28-
Jun 14, 202414.2614.2614.2614.260.29-
Jun 13, 202414.7614.7614.7614.760.30-
Jun 12, 202414.1014.1014.1014.100.29-
Jun 11, 202414.6814.6814.6814.680.30-
Jun 10, 202414.0814.0814.0814.080.29-
Jun 7, 202414.9414.9414.9414.940.31-
Jun 6, 202415.6215.6215.6215.620.32-
Jun 5, 202415.0015.0015.0015.000.31-
Jun 4, 202415.6215.8615.6215.860.33800
Jun 3, 202415.4815.4815.4815.480.32-
May 31, 202415.1415.1415.1415.140.31-
May 30, 202415.1015.5215.1015.520.3290
May 29, 202415.5015.5015.5015.500.32-
May 28, 202415.5615.5615.5615.560.32-
May 27, 202415.8415.8415.8415.840.32-
May 24, 202415.5015.5015.5015.500.32-
May 23, 202415.6615.6615.6615.660.3265
May 22, 202415.8015.8015.8015.800.32-
May 21, 202415.7015.7015.7015.700.32-
May 20, 202415.7415.7415.7415.740.32-
May 17, 202415.6415.6415.6415.640.32-
May 16, 202415.7216.2215.7216.220.33100
May 15, 202415.8216.1815.8216.180.3355
May 14, 202416.3616.3616.3616.360.34-
May 13, 202415.9816.6215.9816.620.34130
May 10, 202416.2016.7616.2016.460.34317
May 9, 202416.1016.1016.1016.100.33-
May 8, 202415.2216.2615.2216.260.33900
May 7, 202414.5815.0814.5815.080.31100
May 6, 202414.3414.7014.3414.700.30735