Stuttgart - Delayed Quote EUR

Seatrium Ltd. (S8N0.SG)

Compare
1.5600
0.0000
(0.00%)
As of 8:28:40 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.56001.56001.56001.56001.5600-
Jan 29, 20251.56001.56001.56001.56001.5600-
Jan 28, 20251.55001.55001.55001.55001.5500-
Jan 27, 20251.57001.57001.57001.57001.5700-
Jan 24, 20251.58001.61001.58001.61001.61001,000
Jan 23, 20251.55001.55001.55001.55001.5500-
Jan 22, 20251.56001.56001.56001.56001.5600-
Jan 21, 20251.53001.53001.53001.53001.5300-
Jan 20, 20251.57001.57001.55001.55001.55004
Jan 17, 20251.59001.59001.59001.59001.5900-
Jan 16, 20251.58001.58001.58001.58001.5800-
Jan 15, 20251.55001.55001.55001.55001.550010,973
Jan 14, 20251.53001.53001.53001.53001.5300-
Jan 13, 20251.52001.52001.52001.52001.5200-
Jan 10, 20251.52001.52001.52001.52001.5200-
Jan 9, 20251.55001.55001.55001.55001.5500-
Jan 8, 20251.56001.56001.56001.56001.5600-
Jan 7, 20251.56001.56001.56001.56001.5600-
Jan 6, 20251.54001.54001.54001.54001.5400-
Jan 3, 20251.52001.52001.52001.52001.52005,382
Jan 2, 20251.44001.44001.44001.44001.4400-
Dec 30, 20241.43001.43001.43001.43001.4300-
Dec 27, 20241.43001.43001.43001.43001.4300-
Dec 23, 20241.35001.35001.35001.35001.35009,542
Dec 20, 20241.34001.34001.34001.34001.3400-
Dec 19, 20241.37001.37001.37001.37001.3700-
Dec 18, 20241.38001.38001.38001.38001.38002,862
Dec 17, 20241.38001.38001.38001.38001.3800-
Dec 16, 20241.40001.40001.40001.40001.4000-
Dec 13, 20241.41001.45001.41001.45001.45004,100
Dec 12, 20241.40001.40001.40001.40001.4000-
Dec 11, 20241.41001.41001.41001.41001.4100-
Dec 10, 20241.42001.42001.42001.42001.4200-
Dec 9, 20241.40001.40001.40001.40001.4000-
Dec 6, 20241.42001.42001.42001.42001.4200-
Dec 5, 20241.42001.42001.42001.42001.4200-
Dec 4, 20241.40001.40001.40001.40001.4000-
Dec 3, 20241.40001.40001.40001.40001.4000-
Dec 2, 20241.36001.36001.36001.36001.3600-
Nov 29, 20241.34001.34001.34001.34001.3400-
Nov 28, 20241.36001.36001.36001.36001.3600-
Nov 27, 20241.36001.36001.36001.36001.3600-
Nov 26, 20241.37001.37001.37001.37001.3700-
Nov 25, 20241.34001.34001.34001.34001.3400-
Nov 22, 20241.34001.34001.34001.34001.3400-
Nov 21, 20241.35001.35001.35001.35001.3500-
Nov 20, 20241.34001.34001.33001.33001.3300-
Nov 19, 20241.33001.33001.33001.33001.3300-
Nov 18, 20241.29001.29001.29001.29001.2900-
Nov 15, 20241.29001.29001.29001.29001.2900-
Nov 14, 20241.33001.33001.33001.33001.3300-
Nov 13, 20241.33001.33001.32001.32001.3200-
Nov 12, 20241.35001.35001.35001.35001.3500-
Nov 11, 20241.36001.36001.36001.36001.3600-
Nov 8, 20241.36001.36001.36001.36001.3600-
Nov 7, 20241.35001.36001.35001.36001.3600420
Nov 6, 20241.35001.35001.35001.35001.3500-
Nov 5, 20241.33001.33001.33001.33001.3300-
Nov 4, 20241.32001.32001.32001.32001.3200-
Nov 1, 20241.31001.31001.31001.31001.3100-
Oct 31, 20241.29001.29001.29001.29001.2900-
Oct 30, 20241.30001.30001.30001.30001.3000-
Oct 29, 20241.32001.32001.32001.32001.3200-
Oct 28, 20241.32001.32001.32001.32001.3200-
Oct 25, 20241.35001.38001.35001.38001.38002,000
Oct 24, 20241.36001.36001.35001.35001.3500-
Oct 23, 20241.37001.37001.34001.34001.3400-
Oct 22, 20241.37001.37001.37001.37001.3700-
Oct 21, 20241.39001.41001.39001.41001.41001,622
Oct 18, 20241.38001.38001.38001.38001.3800-
Oct 17, 20241.38001.38001.38001.38001.3800-
Oct 16, 20241.38001.38001.38001.38001.3800-
Oct 15, 20241.38001.38001.38001.38001.3800-
Oct 14, 20241.37001.37001.37001.37001.3700-
Oct 11, 20241.40001.40001.40001.40001.4000-
Oct 10, 20241.41001.41001.41001.41001.4100-
Oct 9, 20241.42001.42001.42001.42001.4200-
Oct 8, 20241.45001.45001.45001.45001.4500-
Oct 7, 20241.44001.44001.44001.44001.4400-
Oct 4, 20241.39001.39001.39001.39001.3900-
Oct 3, 20241.22001.22001.22001.22001.22004,198
Oct 2, 20241.23001.23001.23001.23001.2300-
Oct 1, 20241.22001.22001.22001.22001.2200-
Sep 30, 20241.23001.23001.23001.23001.2300-
Sep 27, 20241.21001.21001.18001.18001.1800-
Sep 26, 20241.22001.22001.22001.22001.2200-
Sep 25, 20241.21001.21001.21001.21001.21001,431
Sep 24, 20241.19001.19001.19001.19001.1900-
Sep 23, 20241.18001.18001.18001.18001.18004,653
Sep 20, 20241.18001.18001.18001.18001.1800-
Sep 19, 20241.19001.19001.17001.17001.17005,000
Sep 18, 20241.16001.19001.16001.16001.16002,000
Sep 17, 20241.17001.17001.17001.17001.1700-
Sep 16, 20241.13001.13001.13001.13001.1300-
Sep 13, 20241.13001.14001.13001.14001.1400-
Sep 12, 20241.12001.12001.12001.12001.1200-
Sep 11, 20241.08001.08001.08001.08001.0800-
Sep 10, 20241.07001.07001.07001.07001.0700-
Sep 9, 20241.05001.05001.04001.04001.0400-
Sep 6, 20241.07001.07001.07001.07001.0700-
Sep 5, 20241.07001.07001.07001.07001.0700-
Sep 4, 20241.07001.07001.07001.07001.0700-
Sep 3, 20241.08001.08001.08001.08001.0800-
Sep 2, 20241.04001.04001.04001.04001.0400-
Aug 30, 20241.00001.00001.00001.00001.0000-
Aug 29, 20240.99000.99000.99000.99000.9900-
Aug 28, 20241.00001.00001.00001.00001.0000-
Aug 27, 20240.99000.99000.99000.99000.9900-
Aug 26, 20240.99000.99000.99000.99000.9900-
Aug 23, 20241.00001.00001.00001.00001.0000-
Aug 22, 20241.01001.01001.01001.01001.0100-
Aug 21, 20240.96000.96000.96000.96000.9600-
Aug 20, 20240.96500.96500.96500.96500.9650-
Aug 19, 20240.96500.99500.96500.99500.9950309
Aug 16, 20240.97000.97000.96500.96500.9650-
Aug 15, 20240.97000.97000.97000.97000.97001,145
Aug 14, 20240.96500.96500.96500.96500.9650-
Aug 13, 20240.97000.97000.97000.97000.9700-
Aug 12, 20240.97000.97000.97000.97000.9700-
Aug 9, 20240.95000.95000.95000.95000.9500-
Aug 8, 20240.96500.96500.96500.96500.9650-
Aug 7, 20240.97500.97500.97500.97500.9750-
Aug 6, 20240.96000.99500.96000.99500.9950902
Aug 5, 20240.98500.98500.98500.98500.9850-
Aug 2, 20241.03001.03001.03001.03001.0300-
Aug 1, 20241.15001.15001.14001.14001.1400-
Jul 31, 20241.12001.12001.12001.12001.1200-
Jul 30, 20241.10001.10001.10001.10001.1000-
Jul 29, 20241.10001.10001.10001.10001.10008,888
Jul 26, 20241.02001.02001.02001.02001.0200-
Jul 25, 20241.01001.01001.01001.01001.0100-
Jul 24, 20241.01001.01001.01001.01001.0100-
Jul 23, 20241.01001.01001.01001.01001.0100-
Jul 22, 20240.98500.98500.98500.98500.9850-
Jul 19, 20240.99000.99000.99000.99000.9900-
Jul 18, 20240.99000.99000.99000.99000.9900-
Jul 17, 20241.00001.00001.00001.00001.0000-
Jul 16, 20240.99000.99000.99000.99000.9900-
Jul 15, 20240.99500.99500.99500.99500.9950-
Jul 12, 20241.00001.00001.00001.00001.0000-
Jul 11, 20240.96000.96000.96000.96000.9600-
Jul 10, 20240.94000.94000.94000.94000.9400-
Jul 9, 20240.94500.94500.93500.93500.9350-
Jul 8, 20240.97500.97500.97500.97500.9750-
Jul 5, 20240.97000.97000.97000.97000.9700-
Jul 4, 20240.98000.98000.98000.98000.9800-
Jul 3, 20240.96000.96000.96000.96000.9600-
Jul 2, 20240.94500.94500.94500.94500.9450-
Jul 1, 20240.98500.98500.98500.98500.9850-
Jun 28, 20240.91500.91500.91500.91500.9150-
Jun 27, 20240.95500.95500.95500.95500.9550-
Jun 26, 20240.99000.99000.99000.99000.9900-
Jun 25, 20241.02001.02001.02001.02001.0200-
Jun 24, 20241.00201.00201.00201.00201.0020-
Jun 21, 20241.01501.03001.01501.03001.0300-
Jun 20, 20241.05001.05001.04001.04001.0400-
Jun 19, 20241.03001.03001.03001.03001.0300-
Jun 18, 20241.01501.03201.01501.03201.0320-
Jun 17, 20241.14701.14701.13501.13501.1350-
Jun 14, 20241.14801.14801.12801.12801.1280-
Jun 13, 20241.15701.15801.15701.15801.1580-
Jun 12, 20241.16721.16721.16701.16701.1670-
Jun 11, 20241.17801.17921.17801.17921.1792-
Jun 10, 20241.17841.18481.17841.18481.1848-
Jun 7, 20241.15821.15821.15141.15141.1514-
Jun 6, 20241.14341.14521.14341.14521.1452-
Jun 5, 20241.18461.18461.18461.18461.1846-
Jun 4, 20241.18801.19881.18801.19881.1988-
Jun 3, 20241.21061.21241.21061.21241.2124-
May 31, 20241.21421.21421.19741.19741.1974-
May 30, 20241.26321.26321.26321.26321.2632-
May 29, 20241.26661.26661.26661.26661.2666-
May 28, 20241.19061.19061.19061.19061.1906-
May 27, 20241.18361.18361.18361.18361.1836-
May 24, 20241.05161.05161.05161.05161.0516-
May 23, 20241.05881.11161.05441.11161.11161
May 22, 20241.07001.07001.07001.07001.07005,000
May 21, 20241.06381.06381.06381.06381.0638-
May 20, 20241.06421.06421.06421.06421.0642-
May 17, 20241.05781.05781.05781.05781.0578-
May 16, 20241.15201.15201.15201.15201.1520-
May 15, 20241.15201.15201.15201.15201.1520-
May 14, 20241.15201.15201.15201.15201.1520-
May 13, 20241.15201.15201.15201.15201.1520-
May 10, 20241.15201.15201.15201.15201.1520-
May 9, 20241.15201.15201.15201.15201.1520-
May 8, 20241.15201.15201.15201.15201.1520-
May 7, 2024 1:20 Stock Splits
May 7, 20241.15201.15201.15201.15201.1520-
May 6, 20241.15201.15201.15201.15201.1520-
May 3, 20241.20001.37401.17201.17201.17202,164
May 2, 20241.18201.19401.18201.19401.1940-
Apr 30, 20241.19201.21001.19201.20801.2080-
Apr 29, 20241.19001.19001.16601.16601.1660-
Apr 26, 20241.11001.11001.10801.10801.1080-
Apr 25, 20241.10201.10201.10201.10201.1020-
Apr 24, 20241.10201.10201.10201.10201.1020-
Apr 23, 20241.02201.02201.02201.02201.0220-
Apr 22, 20241.02201.02201.02201.02201.0220-
Apr 19, 20240.94601.16400.94601.16401.1640994
Apr 18, 20240.95400.95400.95400.95400.9540-
Apr 17, 20240.96800.96800.96800.96800.9680-
Apr 16, 20240.96400.97200.96400.97200.9720-
Apr 15, 20240.96400.97400.96400.97400.9740-
Apr 12, 20241.05001.05001.05001.05001.0500-
Apr 11, 20241.06201.06201.06201.06201.0620-
Apr 10, 20241.02201.02201.02201.02201.0220-
Apr 9, 20241.06801.06801.06801.06801.0680-
Apr 8, 20241.05601.05601.05601.05601.0560-
Apr 5, 20241.04201.04201.04201.04201.0420-
Apr 4, 20241.16201.16200.66200.66200.6620-
Apr 3, 20241.07201.07201.07201.07201.0720-
Apr 2, 20240.85601.05000.85601.05001.0500-
Mar 28, 20240.76000.76000.58000.58000.5800-
Mar 27, 20241.01001.01001.01001.01001.0100-
Mar 26, 20241.24001.24001.24001.24001.2400-
Mar 25, 20240.94000.94000.94000.94000.9400-
Mar 22, 20240.97000.98000.97000.98000.98004,131
Mar 21, 20241.01001.01000.99000.99000.9900-
Mar 20, 20241.03001.03001.03001.03001.0300-
Mar 19, 20240.96000.96000.96000.96000.9600-
Mar 18, 20240.81001.04000.81001.04001.0400-
Mar 15, 20241.14001.14001.14001.14001.1400-
Mar 14, 20241.17001.17001.17001.17001.1700-
Mar 13, 20241.00001.00001.00001.00001.0000-
Mar 12, 20241.17001.17001.17001.17001.1700-
Mar 11, 20241.14001.14001.14001.14001.1400-
Mar 8, 20241.15001.15001.15001.15001.1500-
Mar 7, 20241.13001.13001.13001.13001.1300-
Mar 6, 20241.14001.15001.14001.15001.1500-
Mar 5, 20241.13001.13001.13001.13001.1300-
Mar 4, 20241.15001.17001.15001.17001.1700-
Mar 1, 20241.16001.16001.16001.16001.1600-
Feb 29, 20241.12001.12001.12001.12001.1200-
Feb 28, 20241.11001.11001.11001.11001.1100-
Feb 27, 20241.11001.11001.11001.11001.1100-
Feb 26, 20241.17001.17001.01001.01001.01001,526
Feb 23, 20241.12001.12001.12001.12001.1200-
Feb 22, 20241.27001.27001.27001.27001.2700-
Feb 21, 20241.29001.29001.28001.28001.2800-
Feb 20, 20241.21001.26001.21001.26001.2600-
Feb 19, 20241.16001.16001.14001.14001.1400-
Feb 16, 20241.21001.21001.21001.21001.2100-
Feb 15, 20241.12001.12001.12001.12001.1200-
Feb 14, 20241.12001.12001.12001.12001.1200-
Feb 13, 20241.15001.15001.15001.15001.1500-
Feb 12, 20241.12001.12001.12001.12001.1200-
Feb 9, 20241.15001.15001.15001.15001.1500-
Feb 8, 20241.15001.15001.15001.15001.1500-
Feb 7, 20241.18001.18001.18001.18001.1800-
Feb 6, 20241.23001.24001.23001.24001.2400-
Feb 5, 20241.24001.24001.22001.22001.2200-
Feb 2, 20241.28001.28001.28001.28001.2800-
Feb 1, 20241.27001.27001.27001.27001.2700-
Jan 31, 20241.29001.29001.29001.29001.2900-