Berlin - Delayed Quote EUR

Seatrium Ltd (S8N0.BE)

Compare
1.5700
+0.0200
+(1.29%)
As of 6:46:14 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.58001.58001.57001.57001.5700-
Jan 30, 20251.57001.57001.55001.55001.5500-
Jan 29, 20251.57001.57001.57001.57001.5700-
Jan 28, 20251.57001.57001.56001.56001.5600-
Jan 27, 20251.58001.59001.57001.59001.5900-
Jan 24, 20251.59001.59001.59001.59001.5900-
Jan 23, 20251.57001.58001.57001.58001.5800-
Jan 22, 20251.57001.57001.51001.56001.5600-
Jan 21, 20251.57001.60001.57001.59001.5900-
Jan 20, 20251.59001.59001.55001.55001.5500-
Jan 17, 20251.60001.62001.59001.62001.6200-
Jan 16, 20251.59001.59001.59001.59001.5900-
Jan 15, 20251.56001.58001.55001.58001.5800-
Jan 14, 20251.55001.55001.54001.54001.5400-
Jan 13, 20251.53001.55001.53001.55001.5500-
Jan 10, 20251.54001.55001.53001.53001.5300-
Jan 9, 20251.56001.56001.53001.53001.5300-
Jan 8, 20251.58001.59001.53001.53001.5300-
Jan 7, 20251.58001.59001.58001.58001.5800-
Jan 6, 20251.55001.56001.55001.56001.5600-
Jan 3, 20251.52001.54001.52001.54001.5400-
Jan 2, 20251.45001.47001.45001.45001.4500-
Dec 30, 20241.44001.44001.44001.44001.4400-
Dec 27, 20241.44001.45001.43001.43001.4300-
Dec 23, 20241.36001.37001.36001.36001.3600-
Dec 20, 20241.35001.37001.34001.37001.3700-
Dec 19, 20241.37001.38001.33001.38001.3800-
Dec 18, 20241.39001.40001.39001.40001.4000-
Dec 17, 20241.39001.41001.39001.41001.4100-
Dec 16, 20241.41001.41001.40001.40001.4000-
Dec 13, 20241.43001.43001.41001.41001.4100-
Dec 12, 20241.42001.42001.41001.42001.4200-
Dec 11, 20241.42001.44001.42001.44001.4400-
Dec 10, 20241.44001.44001.41001.44001.44001,431
Dec 9, 20241.41001.42001.41001.42001.4200-
Dec 6, 20241.43001.43001.42001.42001.4200-
Dec 5, 20241.43001.44001.43001.43001.4300-
Dec 4, 20241.41001.43001.41001.42001.4200-
Dec 3, 20241.41001.41001.38001.38001.3800-
Dec 2, 20241.37001.37001.36001.36001.3600-
Nov 29, 20241.36001.36001.35001.36001.3600-
Nov 28, 20241.37001.37001.36001.36001.3600-
Nov 27, 20241.38001.38001.37001.37001.3700-
Nov 26, 20241.38001.39001.36001.36001.3600-
Nov 25, 20241.35001.36001.35001.35001.3500-
Nov 22, 20241.35001.37001.35001.37001.3700-
Nov 21, 20241.36001.38001.35001.38001.3800-
Nov 20, 20241.36001.36001.36001.36001.3600-
Nov 19, 20241.35001.36001.35001.35001.3500-
Nov 18, 20241.30001.30001.30001.30001.3000-
Nov 15, 20241.30001.30001.30001.30001.3000-
Nov 14, 20241.33001.34001.33001.33001.3300-
Nov 13, 20241.34001.37001.34001.37001.3700-
Nov 12, 20241.36001.36001.35001.35001.3500-
Nov 11, 20241.37001.38001.36001.38001.3800-
Nov 8, 20241.37001.38001.37001.38001.3800-
Nov 7, 20241.36001.38001.36001.37001.3700-
Nov 6, 20241.36001.39001.36001.38001.3800-
Nov 5, 20241.34001.35001.34001.35001.3500-
Nov 4, 20241.33001.33001.32001.32001.3200-
Nov 1, 20241.32001.34001.32001.33001.3300-
Oct 31, 20241.29001.29001.29001.29001.2900-
Oct 30, 20241.29001.30001.29001.30001.3000-
Oct 29, 20241.33001.33001.30001.30001.3000-
Oct 28, 20241.33001.33001.33001.33001.3300-
Oct 25, 20241.36001.36001.36001.36001.3600-
Oct 24, 20241.37001.37001.36001.36001.3600-
Oct 23, 20241.37001.37001.36001.36001.3600-
Oct 22, 20241.38001.39001.38001.39001.3900-
Oct 21, 20241.39001.40001.38001.38001.3800-
Oct 18, 20241.39001.40001.38001.39001.3900-
Oct 17, 20241.39001.40001.39001.40001.4000-
Oct 16, 20241.38001.41001.38001.41001.4100-
Oct 15, 20241.39001.39001.38001.38001.3800-
Oct 14, 20241.38001.39001.38001.39001.3900-
Oct 11, 20241.42001.44001.41001.44001.4400-
Oct 10, 20241.43001.43001.40001.42001.4200-
Oct 9, 20241.43001.43001.40001.41001.4100-
Oct 8, 20241.46001.48001.46001.47001.4700-
Oct 7, 20241.45001.47001.45001.46001.4600-
Oct 4, 20241.39001.40001.39001.40001.4000-
Oct 3, 20241.22001.24001.22001.23001.2300-
Oct 2, 20241.24001.24001.23001.23001.2300-
Oct 1, 20241.23001.25001.23001.25001.2500-
Sep 30, 20241.24001.24001.23001.23001.2300-
Sep 27, 20241.22001.23001.22001.22001.2200-
Sep 26, 20241.23001.23001.23001.23001.2300-
Sep 25, 20241.22001.22001.22001.22001.2200-
Sep 24, 20241.20001.21001.20001.21001.2100-
Sep 23, 20241.19001.20001.18001.20001.2000-
Sep 20, 20241.20001.20001.17001.18001.1800-
Sep 19, 20241.18001.20001.18001.20001.2000-
Sep 18, 20241.17001.18001.17001.17001.1700-
Sep 17, 20241.18001.19001.18001.19001.1900-
Sep 16, 20241.16001.16001.15001.16001.1600-
Sep 13, 20241.14001.15001.14001.15001.1500-
Sep 12, 20241.13001.14001.13001.14001.1400-
Sep 11, 20241.09001.11001.09001.11001.1100-
Sep 10, 20241.10001.10001.08001.08001.0800-
Sep 9, 20241.06001.08001.06001.08001.0800-
Sep 6, 20241.08001.08001.08001.08001.0800-
Sep 5, 20241.08001.08001.08001.08001.0800-
Sep 4, 20241.09001.09001.08001.09001.0900-
Sep 3, 20241.09001.09001.08001.08001.0800-
Sep 2, 20241.06001.07001.02001.02001.0200-
Aug 30, 20241.01001.02001.01001.02001.0200-
Aug 29, 20241.00001.01001.00001.00001.0000-
Aug 28, 20241.01001.01001.00001.01001.0100-
Aug 27, 20241.03001.03001.01001.01001.0100-
Aug 26, 20241.00001.01001.00001.00001.0000-
Aug 23, 20241.01001.01001.01001.01001.0100-
Aug 22, 20241.02001.03001.02001.03001.0300-
Aug 21, 20240.97500.99000.97500.98000.9800-
Aug 20, 20240.97500.98500.97500.97500.9750-
Aug 19, 20240.97500.97500.97500.97500.9750-
Aug 16, 20240.98500.98500.98000.98000.9800-
Aug 15, 20240.98500.99000.97500.99000.9900-
Aug 14, 20240.97500.97500.97500.97500.9750-
Aug 13, 20240.98500.99000.97500.99000.9900-
Aug 12, 20240.98000.98000.96500.96500.9650-
Aug 9, 20240.99000.99000.99000.99000.9900-
Aug 8, 20240.97500.99500.97500.99000.9900-
Aug 7, 20240.98500.98500.97000.97000.9700-
Aug 6, 20240.98500.99000.98000.99000.9900-
Aug 5, 20240.99501.00000.98500.99500.9950-
Aug 2, 20241.05001.05001.02001.04001.0400-
Aug 1, 20241.16001.16001.14001.14001.1400-
Jul 31, 20241.14001.17001.14001.17001.1700-
Jul 30, 20241.11001.11001.11001.11001.1100-
Jul 29, 20241.11001.12001.11001.11001.1100-
Jul 26, 20241.03001.05001.03001.04001.0400-
Jul 25, 20241.02001.02001.01001.01001.0100-
Jul 24, 20241.02001.04001.02001.03001.0300-
Jul 23, 20241.02001.02001.01001.01001.0100-
Jul 22, 20240.99000.99000.99000.99000.9900-
Jul 19, 20241.00001.00000.99000.99000.9900-
Jul 18, 20241.00001.00000.98000.98000.9800-
Jul 17, 20241.01001.01001.00001.01001.0100-
Jul 16, 20241.00001.01000.99501.01001.0100-
Jul 15, 20241.00001.00001.00001.00001.0000-
Jul 12, 20241.01001.01000.98500.99500.9950-
Jul 11, 20240.97000.97000.96500.97000.9700-
Jul 10, 20240.95000.95500.94500.95500.9550-
Jul 9, 20240.95500.95500.94500.95500.9550-
Jul 8, 20240.99000.99500.98500.98500.9850-
Jul 5, 20240.98500.98500.98500.98500.9850-
Jul 4, 20240.99000.99000.98000.98000.9800-
Jul 3, 20240.97500.97500.96500.96500.9650-
Jul 2, 20240.95500.96500.95500.96500.9650-
Jul 1, 20240.99501.00000.99000.99000.9900-
Jun 28, 20240.95000.95000.94000.95000.9500-
Jun 27, 20240.96000.96000.94500.95500.9550-
Jun 26, 20241.02001.02001.01001.02001.0200-
Jun 25, 20241.02001.03001.02001.02001.0200-
Jun 24, 20241.03001.03001.02001.03001.0300-
Jun 21, 20241.04001.05001.04001.05001.0500-
Jun 20, 20241.05001.07001.05001.07001.0700-
Jun 19, 20241.03501.03501.03001.03001.0300-
Jun 18, 20241.04701.05101.03601.04701.0470-
Jun 17, 20241.15951.15951.15301.15951.1595-
Jun 14, 20241.15751.16051.15151.16001.1600-
Jun 13, 20241.16601.17821.16601.17821.1782-
Jun 12, 20241.17661.18081.16941.17021.1702-
Jun 11, 20241.18781.19261.18441.19261.1926-
Jun 10, 20241.19501.20441.19181.20441.2044-
Jun 7, 20241.17441.17441.16361.16881.1688-
Jun 6, 20241.08981.16081.08981.15961.1596-
Jun 5, 20241.19481.19481.17201.17901.1790-
Jun 4, 20241.19801.22021.19801.21801.2180-
Jun 3, 20241.22081.22621.21141.21621.2162-
May 31, 20241.23121.23161.22301.23161.2316-
May 30, 20241.27741.28341.27361.27641.2764-
May 29, 20241.27401.28861.26701.26701.2670-
May 28, 20241.20421.20421.18841.18841.1884-
May 27, 20241.19321.19321.16321.16741.1674-
May 24, 20241.06741.06741.05241.05241.0524-
May 23, 20241.07421.08381.06721.06721.0672-
May 22, 20241.04501.06001.04501.06001.0600-
May 21, 20241.07261.07261.04341.04341.0434-
May 20, 20241.07661.07661.05741.05741.0574-
May 17, 20241.06981.06981.06981.06981.0698-
May 16, 20241.11161.11161.11161.11161.1116-
May 15, 20241.09161.09161.09161.09161.0916-
May 14, 20241.23581.23581.23581.23581.2358-
May 13, 20241.20261.20261.20261.20261.2026-
May 10, 20241.23781.23781.23781.23781.2378-
May 9, 20241.29821.29821.29821.29821.2982-
May 8, 20241.31881.31881.31881.31881.3188-
May 7, 2024 1:20 Stock Splits
May 7, 20241.36001.36001.36001.36001.3600-
May 6, 20241.25601.26201.25601.25801.2580-
May 3, 20241.28601.28601.26001.28201.2820-
May 2, 20241.28201.29401.28201.29401.2940-
Apr 30, 20241.29801.31001.29801.30001.3000-
Apr 29, 20241.28201.28201.26801.26801.2680-
Apr 26, 20241.21201.21801.21001.21801.2180-
Apr 25, 20241.20201.21201.19201.19601.1960-
Apr 24, 20241.19001.20401.18601.18601.1860-
Apr 23, 20241.12201.16801.11601.16801.1680-
Apr 22, 20241.12201.14401.12201.14401.1440-
Apr 19, 20241.05401.06401.05401.06401.0640-
Apr 18, 20241.06601.08001.04001.04001.0400-
Apr 17, 20241.06801.16601.06801.16201.1620-
Apr 16, 20241.05401.08801.05401.08601.0860-
Apr 15, 20241.08201.08401.07201.07201.0720-
Apr 12, 20241.15001.15201.12201.12201.1220-
Apr 11, 20241.16401.17001.16401.17001.1700-
Apr 10, 20241.17201.17201.17201.17201.1720-
Apr 9, 20241.17001.17001.16601.16801.1680-
Apr 8, 20241.15401.17201.15401.17201.1720-
Apr 5, 20241.14201.15401.14201.15001.1500-
Apr 4, 20241.22401.23401.15601.15601.1560-
Apr 3, 20241.17401.23601.17401.23401.2340-
Apr 2, 20241.16401.16401.13601.14001.1400-
Mar 28, 20241.07001.20001.07001.20001.2000-
Mar 27, 20241.10001.10001.07001.08001.0800-
Mar 26, 20241.13001.13001.11001.11001.1100-
Mar 25, 20241.06001.07001.06001.06001.0600-
Mar 22, 20241.07001.07001.07001.07001.0700-
Mar 21, 20241.10001.10001.08001.09001.0900-
Mar 20, 20241.11001.11001.07001.08001.0800-
Mar 19, 20241.08001.11001.08001.11001.1100-
Mar 18, 20241.13001.21001.13001.21001.2100-
Mar 15, 20241.29001.31001.29001.31001.3100-
Mar 14, 20241.31001.35001.31001.35001.3500-
Mar 13, 20241.33001.38001.33001.38001.3800-
Mar 12, 20241.28001.35001.28001.35001.3500-
Mar 11, 20241.28001.34001.27001.34001.3400-
Mar 8, 20241.29001.34001.28001.34001.3400-
Mar 7, 20241.27001.32001.27001.32001.3200-
Mar 6, 20241.28001.34001.28001.34001.3400-
Mar 5, 20241.27001.31001.27001.31001.3100-
Mar 4, 20241.29001.35001.29001.35001.3500-
Mar 1, 20241.32001.39001.32001.39001.3900-
Feb 29, 20241.27001.32001.27001.32001.3200-
Feb 28, 20241.27001.28001.27001.28001.2800-
Feb 27, 20241.28001.32001.27001.32001.3200-
Feb 26, 20241.30001.34001.29001.34001.3400-
Feb 23, 20241.31001.36001.30001.36001.3600-
Feb 22, 20241.37001.45001.37001.45001.4500-
Feb 21, 20241.41001.46001.37001.46001.4600-
Feb 20, 20240.88000.88000.88000.88000.8800940
Feb 19, 20241.28001.33001.28001.33001.3300-
Feb 16, 20241.30001.37001.30001.30001.3000-
Feb 15, 20241.26001.28001.25001.25001.2500-
Feb 14, 20241.26001.26001.25001.25001.2500-
Feb 13, 20241.28001.32001.28001.32001.3200-
Feb 12, 20241.25001.30001.25001.28001.2800-
Feb 9, 20241.25001.31001.25001.25001.2500-
Feb 8, 20241.30001.36001.30001.35001.3500-
Feb 7, 20241.29001.39001.27001.39001.3900-
Feb 6, 20241.39001.45001.38001.45001.4500-
Feb 5, 20241.33001.44001.33001.44001.4400-
Feb 2, 20241.37001.50001.37001.49001.4900-
Feb 1, 20241.44001.50001.44001.44001.4400-
Jan 31, 20241.46001.49001.44001.49001.4900-