Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Siem Offshore Inc (S5H0.MU)

Compare
1.9460
-0.0540
(-2.70%)
At close: 8:26:48 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.00000.00000.00001.94601.9460-
Feb 26, 20251.99402.00001.99402.00002.00002,430
Feb 25, 20252.01002.01001.99401.99401.9940500
Feb 24, 20252.01002.01002.01002.01002.0100-
Feb 21, 20251.92002.01001.92002.01002.0100750
Feb 20, 20251.92001.92001.92001.92001.9200-
Feb 19, 20251.84401.84401.84401.84401.8440-
Feb 18, 20251.74401.74401.74401.74401.7440-
Feb 17, 20251.74401.74401.74401.74401.7440-
Feb 14, 20251.85601.85601.85601.85601.8560-
Feb 13, 20251.87601.87601.85601.85601.8560-
Feb 12, 20251.90601.90601.87601.87601.87601,000
Feb 11, 20251.90401.90401.90401.90401.9040-
Feb 10, 20251.86001.86001.86001.86001.8600-
Feb 7, 20251.88601.88601.85001.85001.8500500
Feb 6, 20251.89201.89201.89201.89201.8920-
Feb 5, 20251.92801.92801.92801.92801.9280-
Feb 4, 20251.91201.91201.91201.91201.9120-
Feb 3, 20251.96401.96401.91201.91201.91201,500
Jan 31, 20251.96401.96401.96401.96401.96402,000
Jan 30, 20251.96001.96401.96001.96401.964014,000
Jan 29, 20251.97601.97601.97601.97601.9760-
Jan 28, 20251.97601.97601.97601.97601.9760-
Jan 27, 20252.01502.01502.01502.01502.0150-
Jan 24, 20252.02002.02002.01502.01502.01501,000
Jan 23, 20252.02002.02002.02002.02002.0200-
Jan 22, 20252.02002.02002.02002.02002.0200-
Jan 21, 20252.02002.02002.02002.02002.0200-
Jan 20, 20252.02002.02002.02002.02002.0200-
Jan 17, 20252.05502.05502.05502.05502.0550-
Jan 16, 20252.05502.05502.05502.05502.0550-
Jan 15, 20252.07002.07002.05502.05502.05502,430
Jan 14, 2025 0.5985 Dividend
Jan 14, 20252.09502.09502.07502.07502.07506,500
Jan 13, 20252.65002.65002.65002.6500-4.3500-
Jan 10, 20252.22002.65002.22002.6500-4.35006,500
Jan 9, 20252.13002.13002.13002.1300-3.4964-
Jan 8, 20252.13002.13002.13002.1300-3.4964-
Jan 7, 20252.13002.13002.13002.1300-3.4964-
Jan 6, 20252.13002.13002.13002.1300-3.4964-
Jan 3, 20252.12002.12002.12002.1200-3.4800-
Jan 2, 20252.08002.08002.08002.0800-3.4143-
Dec 30, 20242.09002.09002.09002.0900-3.4308-
Dec 27, 20242.09002.09002.09002.0900-3.4308-
Dec 23, 20242.02002.02002.02002.0200-3.3158-
Dec 20, 20242.02002.02002.02002.0200-3.3158-
Dec 19, 20242.02002.02002.02002.0200-3.3158-
Dec 18, 20242.02502.02502.02002.0200-3.3158250
Dec 17, 20242.16502.16502.16502.1650-3.5539-
Dec 16, 20242.17502.17502.17502.1750-3.5703-
Dec 13, 20242.21502.21502.17502.1750-3.57031,400
Dec 12, 20242.25502.25502.25502.2550-3.7016-
Dec 11, 20242.26502.26502.26502.2650-3.7180-
Dec 10, 20242.26502.26502.26502.2650-3.7180-
Dec 9, 20242.26502.26502.26502.2650-3.7180-
Dec 6, 20242.34502.34502.34502.3450-3.8493-
Dec 5, 20242.36502.36502.36502.3650-3.8822-
Dec 4, 20242.37502.37502.37502.3750-3.8986-
Dec 3, 20242.41002.41002.41002.4100-3.9560-
Dec 2, 20242.48502.48502.48502.4850-4.0792-
Nov 29, 20242.48502.48502.48502.4850-4.0792-
Nov 28, 20242.43502.43502.43502.4350-3.9971-
Nov 27, 20242.54502.54502.54502.5450-4.1776-
Nov 26, 20242.54502.54502.54502.5450-4.1776-
Nov 25, 20242.54502.54502.54502.5450-4.1776-
Nov 22, 20242.54002.54002.54002.5400-4.1694-
Nov 21, 20242.53002.53002.53002.5300-4.1530-
Nov 20, 20242.48002.48002.48002.4800-4.0709-
Nov 19, 20242.37002.37002.37002.3700-3.8904-
Nov 18, 20242.21502.21502.21502.2150-3.6359-
Nov 15, 20242.21502.21502.21502.2150-3.6359-
Nov 14, 20242.21502.21502.21502.2150-3.6359-
Nov 13, 20242.25502.25502.25502.2550-3.7016-
Nov 12, 20242.26502.26502.26502.2650-3.7180-
Nov 11, 20242.26502.26502.26502.2650-3.7180-
Nov 8, 20242.26502.26502.26502.2650-3.7180-
Nov 7, 20242.23502.23502.23502.2350-3.6688-
Nov 6, 20242.23502.23502.23502.2350-3.6688-
Nov 5, 20242.23502.23502.23502.2350-3.6688-
Nov 4, 20242.23502.23502.23502.2350-3.6688-
Nov 1, 20242.22502.22502.22502.2250-3.6524-
Oct 31, 20242.18002.18002.18002.1800-3.5785-
Oct 30, 20242.18002.18002.18002.1800-3.5785-
Oct 29, 20242.18002.18002.18002.1800-3.5785-
Oct 28, 20242.18002.18002.18002.1800-3.5785-
Oct 25, 20242.18002.18002.18002.1800-3.5785-
Oct 24, 20242.18002.18002.18002.1800-3.5785-
Oct 23, 20242.21002.21002.21002.2100-3.6277-
Oct 22, 20242.21002.21002.21002.2100-3.6277-
Oct 21, 20242.21002.21002.21002.2100-3.6277-
Oct 18, 20242.25502.25502.25502.2550-3.7016-
Oct 17, 20242.26502.26502.26502.2650-3.7180-
Oct 16, 20242.28002.28002.28002.2800-3.7426-
Oct 15, 20242.37502.37502.37502.3750-3.8986-
Oct 14, 20242.43002.43002.43002.4300-3.9889-
Oct 11, 20242.43002.43002.43002.4300-3.9889-
Oct 10, 20242.43002.43002.43002.4300-3.9889-
Oct 9, 20242.45002.45002.45002.4500-4.0217-
Oct 8, 20242.51502.51502.51502.5150-4.1284-
Oct 7, 20242.58002.58002.58002.5800-4.2351-
Oct 4, 20242.42502.42502.42502.4250-3.9807-
Oct 3, 20242.39502.39502.39502.3950-3.9314-
Oct 2, 20242.39502.39502.39502.3950-3.9314-
Oct 1, 20242.37502.37502.37502.3750-3.8986-
Sep 30, 20242.31002.31002.31002.3100-3.7919-
Sep 27, 20242.31002.31002.31002.3100-3.7919-
Sep 26, 20242.44002.44002.44002.4400-4.0053-
Sep 25, 20242.44002.44002.44002.4400-4.0053-
Sep 24, 20242.44002.44002.44002.4400-4.0053-
Sep 23, 20242.43502.43502.43502.4350-3.9971-
Sep 20, 20242.43502.43502.43502.4350-3.9971-
Sep 19, 20242.43502.43502.43502.4350-3.9971-
Sep 18, 20242.43502.43502.43502.4350-3.9971-
Sep 17, 20242.40002.40002.40002.4000-3.9396-
Sep 16, 20242.40002.40002.40002.4000-3.9396-
Sep 13, 20242.34502.34502.34502.3450-3.8493-
Sep 12, 20242.26502.26502.26502.2650-3.7180-
Sep 11, 20242.29002.29002.29002.2900-3.7591-
Sep 10, 20242.31002.31002.29002.2900-3.7591900
Sep 9, 20242.31002.31002.31002.3100-3.7919-
Sep 6, 20242.33002.33002.33002.3300-3.8247-
Sep 5, 20242.43502.43502.43502.4350-3.9971-
Sep 4, 20242.43502.43502.43502.4350-3.9971-
Sep 3, 20242.53002.53002.53002.5300-4.1530-
Sep 2, 20242.53002.53002.53002.5300-4.1530-
Aug 30, 20242.53002.53002.53002.5300-4.1530-
Aug 29, 20242.53002.53002.53002.5300-4.1530-
Aug 28, 20242.60002.60002.60002.6000-4.2679-
Aug 27, 20242.60502.60502.60502.6050-4.2761-
Aug 26, 20242.66502.66502.66502.6650-4.3746-
Aug 23, 2024 0.4275 Dividend
Aug 23, 20242.98002.98002.98002.9800-4.8917-
Aug 22, 20242.76002.97502.76002.97503.32411,000
Aug 21, 20242.50002.50002.50002.50002.7933-
Aug 20, 20242.50002.50002.50002.50002.7933-
Aug 19, 20242.48502.48502.48502.48502.7766-
Aug 16, 20242.47002.47002.47002.47002.7598-
Aug 15, 20242.47002.47002.47002.47002.7598-
Aug 14, 20242.47002.47002.47002.47002.7598-
Aug 13, 20242.47002.47002.47002.47002.7598-
Aug 12, 20242.42502.42502.42502.42502.7095192
Aug 9, 20242.46002.46002.46002.46002.7486-
Aug 8, 20242.46002.46002.46002.46002.7486-
Aug 7, 20242.25002.46002.25002.46002.7486298
Aug 6, 20242.25002.25002.25002.25002.5140-
Aug 5, 20242.42502.42502.42502.42502.7095-
Aug 2, 20242.65002.65002.65002.65002.9609-
Aug 1, 20242.66502.66502.66502.66502.9777-
Jul 31, 20242.66502.66502.66502.66502.9777-
Jul 30, 20242.56002.56002.56002.56002.8604-
Jul 29, 20242.48502.48502.48502.48502.7766-
Jul 26, 20242.48502.48502.48502.48502.7766-
Jul 25, 20242.50002.50002.50002.50002.7933-
Jul 24, 20242.53002.53002.53002.53002.8268-
Jul 23, 20242.56502.56502.56502.56502.8660-
Jul 22, 20242.60502.60502.60502.60502.9106-
Jul 19, 20242.60502.60502.60502.60502.9106-
Jul 18, 20242.60502.60502.60502.60502.9106-
Jul 17, 20242.50502.50502.50502.50502.7989-
Jul 16, 20242.50502.50502.50502.50502.7989-
Jul 15, 20242.53502.53502.50502.50502.7989350
Jul 12, 20242.56002.56002.56002.56002.8604-
Jul 11, 20242.62002.62002.62002.62002.9274-
Jul 10, 20242.62002.62002.62002.62002.9274-
Jul 9, 20242.62002.62002.62002.62002.9274-
Jul 8, 20242.63002.63002.63002.63002.9386-
Jul 5, 20242.65002.65002.65002.65002.9609-
Jul 4, 20242.71002.71002.71002.71003.0280-
Jul 3, 20242.52502.71002.52502.71003.0280700
Jul 2, 20242.50002.50002.50002.50002.7933-
Jul 1, 20242.50002.50002.50002.50002.7933-
Jun 28, 20242.48002.48002.48002.48002.7710-
Jun 27, 20242.43502.43502.43502.43502.7207-
Jun 26, 20242.50002.50002.42002.42002.70393
Jun 25, 20242.51002.51002.51002.51002.8045-
Jun 24, 20242.51002.51002.51002.51002.8045-
Jun 21, 20242.53002.53002.53002.53002.8268-
Jun 20, 20242.56002.56002.56002.56002.8604-
Jun 19, 20242.56002.56002.56002.56002.8604-
Jun 18, 20242.56002.56002.56002.56002.8604-
Jun 17, 20242.56002.56002.56002.56002.8604-
Jun 14, 20242.61002.61002.59502.59502.8995800
Jun 13, 20242.62502.62502.62502.62502.9330-
Jun 12, 20242.62502.62502.62502.62502.9330-
Jun 11, 20242.65002.65002.65002.65002.9609-
Jun 10, 20242.65002.65002.65002.65002.9609-
Jun 7, 20242.67002.67002.67002.67002.9833-
Jun 6, 20242.67502.67502.67502.67502.9889-
Jun 5, 20242.67502.67502.67502.67502.9889-
Jun 4, 20242.85002.85002.67502.67502.98891,000
Jun 3, 20242.87002.87002.87002.87003.2067-
May 31, 20242.85002.85002.85002.85003.1844-
May 30, 20242.82002.82002.82002.82003.1509-
May 29, 20242.82002.82002.82002.82003.1509-
May 28, 20242.82002.82002.82002.82003.1509-
May 27, 20242.76502.76502.76502.76503.0894-
May 24, 20242.67502.67502.67502.67502.9889-
May 23, 20242.67502.67502.67502.67502.9889-
May 22, 20242.80502.80502.68002.68002.9944500
May 21, 20242.87002.87002.87002.87003.2067-
May 20, 20242.87002.87002.87002.87003.2067-
May 17, 20242.87002.87002.87002.87003.2067-
May 16, 20242.87002.87002.87002.87003.2067-
May 15, 20243.08503.08502.87002.87003.2067400
May 14, 20243.10503.10503.10503.10503.4693-
May 13, 20243.10503.10503.10503.10503.4693-
May 10, 20243.04503.04503.04503.04503.4023-
May 9, 20243.03503.03503.03503.03503.3911-
May 8, 20243.01503.01503.01503.01503.3687-
May 7, 20243.00003.00003.00003.00003.3520-
May 6, 20243.00003.00003.00003.00003.3520-
May 3, 20243.00003.00003.00003.00003.3520-
May 2, 20243.02003.02003.02003.02003.3743-
Apr 30, 20243.02003.02003.02003.02003.3743-
Apr 29, 20243.01003.01003.01003.01003.3632-
Apr 26, 20242.95502.95502.95502.95503.3017-
Apr 25, 20242.94002.94002.94002.94003.2850-
Apr 24, 20242.89002.89002.89002.89003.2291-
Apr 23, 20242.89002.89002.89002.89003.2291-
Apr 22, 20242.93002.93002.93002.93003.2738-
Apr 19, 20243.00503.00502.93002.93003.2738500
Apr 18, 20243.01503.01503.01503.01503.3687-
Apr 17, 20243.07503.07503.07503.07503.4358-
Apr 16, 20243.18003.18003.18003.18003.5531-
Apr 15, 20243.22003.22003.22003.22003.5978-
Apr 12, 20243.05503.05503.05503.05503.4134-
Apr 11, 20243.02003.02003.02003.02003.3743-
Apr 10, 20243.11003.11003.11003.11003.4749-
Apr 9, 20243.17003.17003.17003.17003.5419-
Apr 8, 20243.10503.17003.10503.17003.5419400
Apr 5, 20243.09003.09003.09003.09003.4525-
Apr 4, 20243.06003.06003.06003.06003.4190-
Apr 3, 20243.06003.06003.06003.06003.4190-
Apr 2, 20242.95003.06002.95003.06003.4190400
Mar 28, 20242.95002.95002.95002.95003.2961-
Mar 27, 20242.95002.95002.95002.95003.2961-
Mar 26, 20242.95002.95002.95002.95003.2961-
Mar 25, 20242.95002.95002.95002.95003.2961-
Mar 22, 20242.90502.90502.90502.90503.2458-
Mar 21, 20242.89502.89502.89502.89503.2347-
Mar 20, 20242.80502.80502.80502.80503.1341-
Mar 19, 20242.77502.77502.77502.77503.1006-
Mar 18, 20242.77002.77002.77002.77003.0950-
Mar 15, 20242.73002.73002.73002.73003.0503-
Mar 14, 20242.71002.71002.71002.71003.0280-
Mar 13, 20242.71002.71002.71002.71003.0280-
Mar 12, 20242.68002.68002.68002.68002.9944-
Mar 11, 20242.68002.68002.68002.68002.9944-
Mar 8, 20242.64002.64002.64002.64002.9498-
Mar 7, 20242.59502.59502.59502.59502.8995-
Mar 6, 20242.59502.59502.59502.59502.8995-
Mar 5, 20242.59502.59502.59502.59502.8995-
Mar 4, 20242.54002.63502.54002.63502.94421,400
Mar 1, 20242.54002.54002.54002.54002.8380-
Feb 29, 20242.57002.57002.57002.57002.8715-
Feb 28, 20242.57502.57502.57502.57502.8771-
Feb 27, 20242.57502.57502.57502.57502.8771-