Munich - Delayed Quote EUR

Safe Bulkers Inc (SBL.MU)

2.9400

0.0000

(0.00%)

At close: April 30 at 8:00:48 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	2.9400	2.9400	2.9400	2.9400	2.9400	-
Apr 29, 2025	2.9400	2.9400	2.9400	2.9400	2.9400	-
Apr 28, 2025	2.9400	2.9400	2.9400	2.9400	2.9400	-
Apr 25, 2025	2.9400	2.9400	2.9400	2.9400	2.9400	-
Apr 24, 2025	2.9000	2.9000	2.9000	2.9000	2.9000	-
Apr 23, 2025	2.8200	2.8200	2.8200	2.8200	2.8200	-
Apr 22, 2025	2.8200	2.8200	2.8200	2.8200	2.8200	-
Apr 17, 2025	2.9200	2.9200	2.9200	2.9200	2.9200	-
Apr 16, 2025	2.9200	2.9200	2.9200	2.9200	2.9200	-
Apr 15, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Apr 14, 2025	3.0600	3.0600	3.0600	3.0600	3.0600	-
Apr 11, 2025	2.9000	2.9000	2.9000	2.9000	2.9000	-
Apr 10, 2025	2.9600	2.9600	2.9600	2.9600	2.9600	-
Apr 9, 2025	2.7400	2.7400	2.7400	2.7400	2.7400	-
Apr 8, 2025	2.9600	2.9600	2.9600	2.9600	2.9600	-
Apr 7, 2025	2.8800	2.8800	2.8800	2.8800	2.8800	-
Apr 4, 2025	3.2000	3.2000	3.2000	3.2000	3.2000	-
Apr 3, 2025	3.3800	3.3800	3.3800	3.3800	3.3800	-
Apr 2, 2025	3.4400	3.4400	3.4400	3.4400	3.4400	-
Apr 1, 2025	3.4400	3.4400	3.4400	3.4400	3.4400	-
Mar 31, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 28, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 27, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 26, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 25, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 24, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 21, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 20, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 19, 2025	3.4600	3.4600	3.4600	3.4600	3.4600	-
Mar 18, 2025	3.4600	3.4600	3.4600	3.4600	3.4600	-
Mar 17, 2025	3.4600	3.4600	3.4600	3.4600	3.4600	-
Mar 14, 2025	3.4600	3.4600	3.4600	3.4600	3.4600	-
Mar 13, 2025	3.4600	3.4600	3.4600	3.4600	3.4600	-
Mar 12, 2025	3.4200	3.4200	3.4200	3.4200	3.4200	-
Mar 11, 2025	3.4200	3.4200	3.4200	3.4200	3.4200	-
Mar 10, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Mar 7, 2025	3.4800	3.4800	3.4800	3.4800	3.4800	-
Mar 6, 2025	3.4800	3.4800	3.4800	3.4800	3.4800	-
Mar 5, 2025	3.5600	3.5600	3.5600	3.5600	3.5600	-
Mar 4, 2025	3.5600	3.5600	3.5600	3.5600	3.5600	-
Mar 3, 2025	0.04423 Dividend
Mar 3, 2025	3.6000	3.6000	3.6000	3.6000	3.6000	-
Feb 28, 2025	3.6800	3.6800	3.6800	3.6800	3.6300	-
Feb 27, 2025	3.6800	3.6800	3.6800	3.6800	3.6300	-
Feb 26, 2025	3.6800	3.6800	3.6800	3.6800	3.6300	-
Feb 25, 2025	3.5800	3.5800	3.5800	3.5800	3.5314	-
Feb 24, 2025	3.5800	3.5800	3.5800	3.5800	3.5314	-
Feb 21, 2025	3.5800	3.5800	3.5800	3.5800	3.5314	-
Feb 20, 2025	3.4800	3.4800	3.4800	3.4800	3.4327	-
Feb 19, 2025	3.4800	3.4800	3.4800	3.4800	3.4327	-
Feb 18, 2025	3.4600	3.4600	3.4600	3.4600	3.4130	-
Feb 17, 2025	3.4600	3.4600	3.4600	3.4600	3.4130	-
Feb 14, 2025	3.4800	3.4800	3.4800	3.4800	3.4327	-
Feb 13, 2025	3.4800	3.4800	3.4800	3.4800	3.4327	-
Feb 12, 2025	3.5200	3.5200	3.5200	3.5200	3.4722	-
Feb 11, 2025	3.5200	3.5200	3.5200	3.5200	3.4722	-
Feb 10, 2025	3.5200	3.5200	3.5200	3.5200	3.4722	-
Feb 7, 2025	3.5200	3.5200	3.5200	3.5200	3.4722	-
Feb 6, 2025	3.5400	3.5400	3.5400	3.5400	3.4919	-
Feb 5, 2025	3.4800	3.4800	3.4800	3.4800	3.4327	-
Feb 4, 2025	3.4000	3.4000	3.4000	3.4000	3.3538	-
Feb 3, 2025	3.4400	3.4400	3.4400	3.4400	3.3933	-
Jan 31, 2025	3.4400	3.4400	3.4400	3.4400	3.3933	-
Jan 30, 2025	3.4000	3.4000	3.4000	3.4000	3.3538	-
Jan 29, 2025	3.2800	3.2800	3.2800	3.2800	3.2354	-
Jan 28, 2025	3.2800	3.2800	3.2800	3.2800	3.2354	-
Jan 27, 2025	3.2200	3.2200	3.2200	3.2200	3.1762	-
Jan 24, 2025	3.2200	3.2200	3.2200	3.2200	3.1762	-
Jan 23, 2025	3.2200	3.2200	3.2200	3.2200	3.1762	-
Jan 22, 2025	3.3000	3.3000	3.3000	3.3000	3.2552	-
Jan 21, 2025	3.3400	3.3400	3.3400	3.3400	3.2946	-
Jan 20, 2025	3.3600	3.3600	3.3600	3.3600	3.3143	-
Jan 17, 2025	3.3600	3.3600	3.3600	3.3600	3.3143	-
Jan 16, 2025	3.4400	3.4400	3.4400	3.4400	3.3933	-
Jan 15, 2025	3.4400	3.4400	3.4400	3.4400	3.3933	-
Jan 14, 2025	3.4200	3.4200	3.4200	3.4200	3.3735	-
Jan 13, 2025	3.4200	3.4200	3.4200	3.4200	3.3735	-
Jan 10, 2025	3.3200	3.3200	3.3200	3.3200	3.2749	-
Jan 9, 2025	3.3200	3.3200	3.3200	3.3200	3.2749	-
Jan 8, 2025	3.3200	3.3200	3.3200	3.3200	3.2749	-
Jan 7, 2025	3.3200	3.3200	3.3200	3.3200	3.2749	-
Jan 6, 2025	3.4800	3.4800	3.4800	3.4800	3.4327	-
Jan 3, 2025	3.5200	3.5200	3.5200	3.5200	3.4722	-
Jan 2, 2025	3.4600	3.4600	3.4600	3.4600	3.4130	-
Dec 30, 2024	3.4600	3.4600	3.4600	3.4600	3.4130	-
Dec 27, 2024	3.5000	3.5000	3.5000	3.5000	3.4524	-
Dec 23, 2024	3.4200	3.4200	3.4200	3.4200	3.3735	-
Dec 20, 2024	3.4200	3.4200	3.4200	3.4200	3.3735	-
Dec 19, 2024	3.4600	3.4600	3.4600	3.4600	3.4130	-
Dec 18, 2024	3.4600	3.4600	3.4600	3.4600	3.4130	-
Dec 17, 2024	3.5000	3.5000	3.5000	3.5000	3.4524	-
Dec 16, 2024	3.5400	3.5400	3.5400	3.5400	3.4919	-
Dec 13, 2024	3.6400	3.6400	3.6400	3.6400	3.5905	-
Dec 12, 2024	3.7200	3.7200	3.7200	3.7200	3.6695	-
Dec 11, 2024	3.8200	3.8200	3.8200	3.8200	3.7681	-
Dec 10, 2024	3.7000	3.8200	3.7000	3.8200	3.7681	70
Dec 9, 2024	3.6800	3.6800	3.6800	3.6800	3.6300	-
Dec 6, 2024	3.7200	3.7200	3.7200	3.7200	3.6695	-
Dec 5, 2024	3.5800	3.5800	3.5800	3.5800	3.5314	-
Dec 4, 2024	3.5800	3.5800	3.5800	3.5800	3.5314	-
Dec 3, 2024	3.5800	3.5800	3.5800	3.5800	3.5314	-
Dec 2, 2024	0.04423 Dividend
Dec 2, 2024	3.6600	3.6600	3.6600	3.6600	3.6103	-
Nov 29, 2024	3.6400	3.6400	3.6400	3.6400	3.5412	-
Nov 28, 2024	3.6600	3.6600	3.6600	3.6600	3.5607	-
Nov 27, 2024	3.8400	3.8400	3.8400	3.8400	3.7358	-
Nov 26, 2024	3.9400	3.9400	3.9400	3.9400	3.8331	-
Nov 25, 2024	3.9800	3.9800	3.9800	3.9800	3.8720	-
Nov 22, 2024	3.9800	3.9800	3.9800	3.9800	3.8720	-
Nov 21, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 20, 2024	4.1400	4.1400	4.1400	4.1400	4.0277	-
Nov 19, 2024	4.1400	4.1400	4.1400	4.1400	4.0277	-
Nov 18, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 15, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 14, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 13, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 12, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 11, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 8, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 7, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 6, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Nov 5, 2024	3.8400	3.8400	3.8400	3.8400	3.7358	-
Nov 4, 2024	3.9000	3.9000	3.9000	3.9000	3.7942	-
Nov 1, 2024	3.9000	3.9000	3.9000	3.9000	3.7942	-
Oct 31, 2024	3.9000	3.9000	3.9000	3.9000	3.7942	-
Oct 30, 2024	3.9400	3.9400	3.9400	3.9400	3.8331	-
Oct 29, 2024	3.9400	3.9400	3.9400	3.9400	3.8331	-
Oct 28, 2024	3.9600	3.9600	3.9600	3.9600	3.8525	-
Oct 25, 2024	3.9600	3.9600	3.9600	3.9600	3.8525	-
Oct 24, 2024	3.9600	3.9600	3.9600	3.9600	3.8525	-
Oct 23, 2024	4.0600	4.0600	4.0600	4.0600	3.9498	-
Oct 22, 2024	4.0800	4.0800	4.0800	4.0800	3.9693	-
Oct 21, 2024	4.0800	4.0800	4.0800	4.0800	3.9693	-
Oct 18, 2024	4.0800	4.0800	4.0800	4.0800	3.9693	-
Oct 17, 2024	4.0800	4.0800	4.0800	4.0800	3.9693	-
Oct 16, 2024	4.0800	4.0800	4.0800	4.0800	3.9693	-
Oct 15, 2024	4.2000	4.2000	4.2000	4.2000	4.0860	-
Oct 14, 2024	4.3800	4.3800	4.3800	4.3800	4.2611	-
Oct 11, 2024	4.4400	4.4400	4.4400	4.4400	4.3195	-
Oct 10, 2024	4.4400	4.4400	4.4400	4.4400	4.3195	-
Oct 9, 2024	4.5600	4.5600	4.5600	4.5600	4.4363	-
Oct 8, 2024	4.6400	4.6400	4.6400	4.6400	4.5141	-
Oct 7, 2024	4.6400	4.6400	4.6400	4.6400	4.5141	-
Oct 4, 2024	4.5800	4.5800	4.5800	4.5800	4.4557	-
Oct 3, 2024	4.5800	4.5800	4.5800	4.5800	4.4557	-
Oct 2, 2024	4.5800	4.5800	4.5800	4.5800	4.4557	-
Oct 1, 2024	4.5800	4.5800	4.5800	4.5800	4.4557	-
Sep 30, 2024	4.5800	4.5800	4.5800	4.5800	4.4557	-
Sep 27, 2024	4.5800	4.5800	4.5800	4.5800	4.4557	-
Sep 26, 2024	4.5200	4.5200	4.5200	4.5200	4.3973	-
Sep 25, 2024	4.5000	4.5000	4.5000	4.5000	4.3779	-
Sep 24, 2024	4.3600	4.3600	4.3600	4.3600	4.2417	-
Sep 23, 2024	4.3600	4.3600	4.3600	4.3600	4.2417	-
Sep 20, 2024	4.3600	4.3600	4.3600	4.3600	4.2417	-
Sep 19, 2024	4.2800	4.2800	4.2800	4.2800	4.1639	-
Sep 18, 2024	4.2800	4.2800	4.2800	4.2800	4.1639	-
Sep 17, 2024	4.2800	4.2800	4.2800	4.2800	4.1639	-
Sep 16, 2024	4.2200	4.2200	4.2200	4.2200	4.1055	-
Sep 13, 2024	4.1400	4.1400	4.1400	4.1400	4.0277	-
Sep 12, 2024	4.1200	4.1200	4.1200	4.1200	4.0082	-
Sep 11, 2024	4.1200	4.1200	4.1200	4.1200	4.0082	-
Sep 10, 2024	4.2200	4.2200	4.2200	4.2200	4.1055	-
Sep 9, 2024	4.2200	4.2200	4.2200	4.2200	4.1055	-
Sep 6, 2024	4.2600	4.2600	4.2600	4.2600	4.1444	-
Sep 5, 2024	4.3600	4.3600	4.3600	4.3600	4.2417	-
Sep 4, 2024	4.4400	4.4400	4.4400	4.4400	4.3195	-
Sep 3, 2024	4.5600	4.5600	4.5600	4.5600	4.4363	-
Sep 2, 2024	4.5600	4.5600	4.5600	4.5600	4.4363	-
Aug 30, 2024	4.5200	4.5200	4.5200	4.5200	4.3973	-
Aug 29, 2024	4.5200	4.5200	4.5200	4.5200	4.3973	-
Aug 28, 2024	4.5200	4.5200	4.5200	4.5200	4.3973	-
Aug 27, 2024	4.5000	4.5000	4.5000	4.5000	4.3779	-
Aug 26, 2024	4.5000	4.5000	4.5000	4.5000	4.3779	-
Aug 23, 2024	4.5000	4.5000	4.5000	4.5000	4.3779	-
Aug 22, 2024	4.5000	4.5000	4.5000	4.5000	4.3779	-
Aug 21, 2024	0.04423 Dividend
Aug 21, 2024	4.5000	4.5000	4.5000	4.5000	4.3779	-
Aug 20, 2024	4.5400	4.5400	4.5400	4.5400	4.3682	-
Aug 19, 2024	4.5400	4.5400	4.5400	4.5400	4.3682	-
Aug 16, 2024	4.5400	4.5400	4.5400	4.5400	4.3682	-
Aug 15, 2024	4.5400	4.5400	4.5400	4.5400	4.3682	-
Aug 14, 2024	4.5400	4.5400	4.5400	4.5400	4.3682	-
Aug 13, 2024	4.5400	4.5400	4.5400	4.5400	4.3682	-
Aug 12, 2024	4.3400	4.3400	4.3400	4.3400	4.1757	-
Aug 9, 2024	4.3400	4.3400	4.3400	4.3400	4.1757	-
Aug 8, 2024	4.3400	4.3400	4.3400	4.3400	4.1757	-
Aug 7, 2024	4.3400	4.3400	4.3400	4.3400	4.1757	-
Aug 6, 2024	4.3600	4.3600	4.2800	4.2800	4.1180	300
Aug 5, 2024	4.3800	4.3800	4.3800	4.3800	4.2142	-
Aug 2, 2024	4.6000	4.6000	4.6000	4.6000	4.4259	-
Aug 1, 2024	4.7400	4.7400	4.7400	4.7400	4.5606	-
Jul 31, 2024	4.8400	4.8400	4.8400	4.8400	4.6568	-
Jul 30, 2024	5.1000	5.1000	5.1000	5.1000	4.9070	-
Jul 29, 2024	5.1000	5.1000	5.1000	5.1000	4.9070	-
Jul 26, 2024	5.1500	5.1500	5.1500	5.1500	4.9551	-
Jul 25, 2024	5.2000	5.2000	5.2000	5.2000	5.0032	-
Jul 24, 2024	5.2000	5.2000	5.2000	5.2000	5.0032	-
Jul 23, 2024	5.1000	5.1000	5.1000	5.1000	4.9070	-
Jul 22, 2024	5.1000	5.1000	5.1000	5.1000	4.9070	-
Jul 19, 2024	5.1500	5.1500	5.1500	5.1500	4.9551	-
Jul 18, 2024	5.2000	5.2000	5.2000	5.2000	5.0032	-
Jul 17, 2024	5.2000	5.2000	5.2000	5.2000	5.0032	-
Jul 16, 2024	5.2000	5.2000	5.2000	5.2000	5.0032	-
Jul 15, 2024	5.2000	5.2000	5.2000	5.2000	5.0032	-
Jul 12, 2024	5.2500	5.2500	5.2500	5.2500	5.0513	-
Jul 11, 2024	5.2500	5.2500	5.2500	5.2500	5.0513	-
Jul 10, 2024	5.2500	5.2500	5.2500	5.2500	5.0513	-
Jul 9, 2024	5.2500	5.2500	5.2500	5.2500	5.0513	-
Jul 8, 2024	5.4500	5.4500	5.4500	5.4500	5.2437	-
Jul 5, 2024	5.6500	5.6500	5.6500	5.6500	5.4361	-
Jul 4, 2024	5.6500	5.6500	5.6500	5.6500	5.4361	-
Jul 3, 2024	5.6000	5.6000	5.6000	5.6000	5.3880	-
Jul 2, 2024	5.5000	5.5000	5.5000	5.5000	5.2918	-
Jul 1, 2024	5.4500	5.4500	5.4500	5.4500	5.2437	-
Jun 28, 2024	5.4500	5.4500	5.4500	5.4500	5.2437	-
Jun 27, 2024	5.4500	5.4500	5.4500	5.4500	5.2437	-
Jun 26, 2024	5.4500	5.4500	5.4500	5.4500	5.2437	-
Jun 25, 2024	5.4500	5.4500	5.4500	5.4500	5.2437	-
Jun 24, 2024	5.3500	5.3500	5.3500	5.3500	5.1475	-
Jun 21, 2024	5.3500	5.3500	5.3500	5.3500	5.1475	-
Jun 20, 2024	5.3000	5.3000	5.3000	5.3000	5.0994	-
Jun 19, 2024	5.3000	5.3000	5.3000	5.3000	5.0994	-
Jun 18, 2024	5.3500	5.3500	5.3500	5.3500	5.1475	-
Jun 17, 2024	5.4000	5.4000	5.4000	5.4000	5.1956	-
Jun 14, 2024	5.5500	5.5500	5.5500	5.5500	5.3399	-
Jun 13, 2024	5.6000	5.6000	5.6000	5.6000	5.3880	-
Jun 12, 2024	5.6000	5.6000	5.6000	5.6000	5.3880	-
Jun 11, 2024	5.6500	5.6500	5.6500	5.6500	5.4361	-
Jun 10, 2024	5.6500	5.6500	5.6500	5.6500	5.4361	-
Jun 7, 2024	5.7000	5.7000	5.7000	5.7000	5.4842	-
Jun 6, 2024	5.7000	5.7000	5.7000	5.7000	5.4842	-
Jun 5, 2024	5.6000	5.6000	5.6000	5.6000	5.3880	-
Jun 4, 2024	5.5000	5.5000	5.5000	5.5000	5.2918	-
Jun 3, 2024	5.2000	5.2000	5.2000	5.2000	5.0032	-
May 31, 2024	5.1500	5.1500	5.1500	5.1500	4.9551	-
May 30, 2024	4.9600	4.9600	4.9600	4.9600	4.7723	-
May 29, 2024	4.9600	4.9600	4.9600	4.9600	4.7723	-
May 28, 2024	4.9600	4.9600	4.9600	4.9600	4.7723	-
May 27, 2024	4.9600	4.9600	4.9600	4.9600	4.7723	-
May 24, 2024	4.9600	4.9600	4.9600	4.9600	4.7723	-
May 23, 2024	4.9600	4.9600	4.9600	4.9600	4.7723	-
May 22, 2024	5.1000	5.1000	5.1000	5.1000	4.9070	-
May 21, 2024	5.1000	5.1000	5.1000	5.1000	4.9070	-
May 20, 2024	5.1000	5.1000	5.1000	5.1000	4.9070	-
May 17, 2024	5.1000	5.1000	5.1000	5.1000	4.9070	-
May 16, 2024	0.04423 Dividend
May 16, 2024	5.0000	5.0000	5.0000	5.0000	4.8107	-
May 15, 2024	5.1000	5.1000	5.1000	5.1000	4.8589	-
May 14, 2024	5.1000	5.1000	5.1000	5.1000	4.8589	-
May 13, 2024	5.1000	5.1000	5.1000	5.1000	4.8589	-
May 10, 2024	5.1500	5.1500	5.1500	5.1500	4.9065	-
May 9, 2024	5.0500	5.0500	5.0500	5.0500	4.8112	-
May 8, 2024	5.0500	5.0500	5.0500	5.0500	4.8112	-
May 7, 2024	4.7600	4.7600	4.7600	4.7600	4.5349	-
May 6, 2024	4.7600	4.7600	4.7600	4.7600	4.5349	-
May 3, 2024	4.7400	4.7400	4.7400	4.7400	4.5159	-
May 2, 2024	4.6800	4.6800	4.6800	4.6800	4.4587	-
Apr 30, 2024	4.6800	4.6800	4.6800	4.6800	4.4587	-

MILA.SG Mitsui O.S.K. Lines Ltd

28.54

-11.83%

HIFH.HM COSCO SHIPPING Energy Transportation Co Ltd

0.6700

+0.75%

DP4B.MU A. P. Moller Maersk A/S

1,508.50

+1.28%

DP4H.DU A. P. Moller Maersk A/S

7.45

+1.36%

QHD.F Qinhuangdao Port Co., Ltd.

0.2400

-6.25%

DP4B.HM A. P. Moller Maersk A/S

1,509.00

+1.31%

QNDPF Qingdao Port International Co., Ltd.

0.7658

0.00%

W6O.SG PT Wintermar Offshore Marine Tbk

0.0165

-2.94%

UG6.DU SFL Corp Ltd

7.22

-0.69%

CTH.DU COSCO SHIPPING Ports Ltd

0.4466

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Safe Bulkers Inc (SBL.MU)

Related Tickers