Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SBO.VI)

Compare

34.50

+0.15

+(0.44%)

At close: January 31 at 5:35:25 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	35.00	35.00	34.45	34.50	34.50	23,935
Jan 30, 2025	34.70	34.80	34.10	34.35	34.35	16,238
Jan 29, 2025	34.55	34.90	34.00	34.70	34.70	19,390
Jan 28, 2025	34.00	34.55	33.90	34.05	34.05	38,305
Jan 27, 2025	35.10	35.55	34.30	34.30	34.30	56,684
Jan 24, 2025	36.00	36.10	35.05	35.20	35.20	41,048
Jan 23, 2025	36.85	37.20	35.60	35.90	35.90	59,183
Jan 22, 2025	35.20	37.00	35.00	37.00	37.00	97,936
Jan 21, 2025	34.30	34.90	34.15	34.80	34.80	45,134
Jan 20, 2025	33.75	34.45	33.60	34.05	34.05	44,317
Jan 17, 2025	32.60	33.55	32.60	33.50	33.50	37,486
Jan 16, 2025	33.00	33.05	32.30	32.50	32.50	40,526
Jan 15, 2025	33.55	33.55	32.40	32.75	32.75	60,610
Jan 14, 2025	33.00	33.90	32.70	33.30	33.30	52,888
Jan 13, 2025	32.60	33.00	32.40	32.60	32.60	35,543
Jan 10, 2025	32.10	32.55	31.95	32.25	32.25	28,035
Jan 9, 2025	32.35	32.35	31.80	31.80	31.80	18,830
Jan 8, 2025	31.90	32.55	31.60	32.05	32.05	34,857
Jan 7, 2025	32.05	32.05	31.50	31.60	31.60	23,791
Jan 6, 2025	32.00	32.00	31.45	31.90	31.90	14,015
Jan 3, 2025	31.95	31.95	31.20	31.55	31.55	18,672
Jan 2, 2025	29.80	31.50	29.80	31.45	31.45	53,311
Dec 30, 2024	29.70	29.95	29.50	29.80	29.80	25,052
Dec 27, 2024	28.20	29.55	28.20	29.55	29.55	42,517
Dec 23, 2024	27.90	28.50	27.75	28.35	28.35	51,738
Dec 20, 2024	28.30	28.30	27.85	28.10	28.10	66,437
Dec 19, 2024	28.65	29.00	28.30	28.50	28.50	48,488
Dec 18, 2024	28.70	29.40	28.60	29.10	29.10	49,426
Dec 17, 2024	29.75	29.75	29.10	29.20	29.20	49,046
Dec 16, 2024	30.10	30.10	29.55	29.65	29.65	43,186
Dec 13, 2024	30.25	30.25	29.90	30.05	30.05	40,071
Dec 12, 2024	30.25	30.65	30.05	30.20	30.20	35,208
Dec 11, 2024	30.30	30.45	29.75	30.15	30.15	68,638
Dec 10, 2024	30.45	30.45	30.00	30.30	30.30	11,269
Dec 9, 2024	30.00	30.70	30.00	30.60	30.60	14,278
Dec 6, 2024	30.50	30.70	30.00	30.15	30.15	16,032
Dec 5, 2024	30.90	30.90	30.50	30.60	30.60	23,023
Dec 4, 2024	29.70	30.90	29.70	30.75	30.75	45,060
Dec 3, 2024	29.20	29.85	29.15	29.65	29.65	38,431
Dec 2, 2024	29.45	29.45	28.80	29.15	29.15	28,309
Nov 29, 2024	29.10	29.55	28.85	29.25	29.25	40,901
Nov 28, 2024	28.65	29.15	28.50	29.00	29.00	26,354
Nov 27, 2024	28.70	28.80	28.50	28.55	28.55	36,453
Nov 26, 2024	28.70	29.10	28.50	28.60	28.60	19,612
Nov 25, 2024	28.90	29.15	28.55	28.95	28.95	40,749
Nov 22, 2024	28.65	29.20	28.60	28.90	28.90	42,343
Nov 21, 2024	30.00	30.00	27.55	28.55	28.55	142,224
Nov 20, 2024	31.30	31.30	30.50	30.50	30.50	23,218
Nov 19, 2024	31.65	31.80	30.70	30.80	30.80	31,633
Nov 18, 2024	31.00	31.70	30.90	31.35	31.35	24,092
Nov 15, 2024	30.70	31.05	30.30	30.85	30.85	11,977
Nov 14, 2024	31.10	31.15	30.40	30.40	30.40	28,647
Nov 13, 2024	31.05	31.30	30.50	30.60	30.60	19,125
Nov 12, 2024	31.50	31.50	30.50	30.60	30.60	31,159
Nov 11, 2024	30.65	31.60	30.45	31.00	31.00	34,798
Nov 8, 2024	30.75	31.15	29.60	29.90	29.90	47,286
Nov 7, 2024	30.00	30.75	29.65	30.55	30.55	45,493
Nov 6, 2024	28.60	29.65	28.60	29.50	29.50	37,256
Nov 5, 2024	27.65	28.45	27.50	28.40	28.40	34,276
Nov 4, 2024	28.60	28.65	27.65	27.70	27.70	28,483
Nov 1, 2024	27.70	28.35	27.70	28.30	28.30	8,875
Oct 31, 2024	28.15	28.20	27.65	27.65	27.65	24,866
Oct 30, 2024	28.20	28.40	27.50	28.15	28.15	74,601
Oct 29, 2024	28.20	28.60	27.75	27.80	27.80	18,342
Oct 28, 2024	28.30	28.50	28.00	28.35	28.35	16,513
Oct 25, 2024	27.70	28.35	27.70	28.35	28.35	18,149
Oct 24, 2024	28.05	28.25	27.55	27.55	27.55	30,758
Oct 23, 2024	28.35	28.60	27.95	28.00	28.00	22,443
Oct 22, 2024	29.00	29.05	28.50	28.65	28.65	20,883
Oct 21, 2024	28.80	29.10	28.70	28.70	28.70	34,249
Oct 18, 2024	29.25	29.60	28.95	29.00	29.00	21,762
Oct 17, 2024	29.35	29.35	28.90	28.95	28.95	9,105
Oct 16, 2024	28.65	29.20	28.65	28.90	28.90	16,876
Oct 15, 2024	29.40	29.50	28.65	28.90	28.90	26,538
Oct 14, 2024	30.00	30.00	29.40	29.40	29.40	11,692
Oct 11, 2024	29.95	30.15	29.80	29.90	29.90	10,117
Oct 10, 2024	30.05	30.25	29.95	29.95	29.95	10,535
Oct 9, 2024	30.05	30.30	29.95	30.00	30.00	10,789
Oct 8, 2024	30.80	30.80	29.65	30.05	30.05	64,525
Oct 7, 2024	30.60	30.80	30.10	30.55	30.55	34,092
Oct 4, 2024	29.30	30.60	29.30	30.45	30.45	49,564
Oct 3, 2024	29.45	29.45	28.65	28.90	28.90	21,427
Oct 2, 2024	29.20	29.65	28.80	29.35	29.35	33,197
Oct 1, 2024	29.25	29.25	28.60	29.10	29.10	28,723
Sep 30, 2024	29.50	29.55	28.55	28.85	28.85	39,235
Sep 27, 2024	28.80	29.50	28.75	29.25	29.25	37,311
Sep 26, 2024	28.10	28.85	27.95	28.35	28.35	39,108
Sep 25, 2024	28.70	28.85	28.10	28.10	28.10	38,620
Sep 24, 2024	29.75	29.75	28.60	28.65	28.65	60,851
Sep 23, 2024	29.80	30.00	29.55	29.60	29.60	17,636
Sep 20, 2024	30.60	30.60	29.70	29.80	29.80	58,655
Sep 19, 2024	29.85	30.70	29.85	30.65	30.65	28,401
Sep 18, 2024	29.50	30.00	29.45	29.65	29.65	32,831
Sep 17, 2024	29.60	29.80	29.00	29.50	29.50	27,965
Sep 16, 2024	30.00	30.00	29.55	29.70	29.70	18,666
Sep 13, 2024	29.90	30.00	29.70	29.80	29.80	43,903
Sep 12, 2024	30.00	30.20	29.55	29.85	29.85	28,306
Sep 11, 2024	30.50	30.85	29.55	29.55	29.55	43,301
Sep 10, 2024	30.90	30.90	30.15	30.15	30.15	25,964
Sep 9, 2024	30.60	31.00	30.50	30.65	30.65	16,125
Sep 6, 2024	31.45	31.45	30.60	30.60	30.60	16,533
Sep 5, 2024	31.00	31.45	31.00	31.40	31.40	10,050
Sep 4, 2024	31.85	31.85	30.90	31.15	31.15	32,223
Sep 3, 2024	32.50	32.50	31.65	31.65	31.65	22,825
Sep 2, 2024	32.85	32.85	32.25	32.25	32.25	18,955
Aug 30, 2024	32.10	32.70	31.70	32.70	32.70	40,165
Aug 29, 2024	30.90	32.60	30.90	32.45	32.45	27,860
Aug 28, 2024	31.70	31.70	31.00	31.00	31.00	24,430
Aug 27, 2024	32.40	32.60	31.30	31.50	31.50	33,027
Aug 26, 2024	31.20	32.35	31.15	32.20	32.20	53,815
Aug 23, 2024	31.10	31.40	30.80	31.00	31.00	45,358
Aug 22, 2024	33.20	33.20	30.45	30.60	30.60	196,717
Aug 21, 2024	33.70	33.75	33.20	33.45	33.45	19,941
Aug 20, 2024	34.50	34.50	33.25	33.25	33.25	11,520
Aug 19, 2024	33.15	34.65	33.15	34.00	34.00	19,566
Aug 16, 2024	33.70	33.90	33.00	33.40	33.40	17,181
Aug 15, 2024	33.25	33.75	33.10	33.65	33.65	14,926
Aug 14, 2024	33.65	34.10	33.50	33.50	33.50	13,613
Aug 13, 2024	34.00	34.40	33.50	33.65	33.65	10,810
Aug 12, 2024	33.75	34.45	33.75	34.05	34.05	13,280
Aug 9, 2024	34.50	34.80	34.30	34.35	34.35	8,127
Aug 8, 2024	34.75	34.80	34.00	34.25	34.25	10,985
Aug 7, 2024	34.30	34.70	33.65	34.45	34.45	16,696
Aug 6, 2024	33.05	34.10	33.05	33.70	33.70	17,889
Aug 5, 2024	34.20	34.25	32.70	33.30	33.30	52,516
Aug 2, 2024	36.50	36.50	34.75	34.75	34.75	37,648
Aug 1, 2024	36.75	36.85	36.00	36.55	36.55	16,244
Jul 31, 2024	36.10	36.80	35.85	36.70	36.70	14,907
Jul 30, 2024	35.80	36.40	35.80	36.05	36.05	12,941
Jul 29, 2024	35.80	36.25	35.80	35.80	35.80	10,903
Jul 26, 2024	36.20	36.40	35.95	35.95	35.95	7,865
Jul 25, 2024	35.90	36.05	34.90	36.05	36.05	24,877
Jul 24, 2024	36.20	36.40	35.70	35.70	35.70	13,584
Jul 23, 2024	36.20	36.50	35.75	35.90	35.90	9,224
Jul 22, 2024	36.80	36.80	36.20	36.25	36.25	7,766
Jul 19, 2024	36.95	37.20	36.85	37.00	37.00	12,534
Jul 18, 2024	36.50	36.95	36.30	36.95	36.95	15,614
Jul 17, 2024	35.70	36.45	35.70	36.45	36.45	10,684
Jul 16, 2024	36.00	36.30	35.70	35.70	35.70	9,897
Jul 15, 2024	36.45	36.55	35.85	36.00	36.00	18,984
Jul 12, 2024	36.00	36.75	36.00	36.75	36.75	20,711
Jul 11, 2024	36.90	36.90	35.85	36.05	36.05	24,823
Jul 10, 2024	36.60	37.20	35.95	36.45	36.45	23,581
Jul 9, 2024	37.55	37.55	35.30	36.35	36.35	53,925
Jul 8, 2024	38.00	38.00	37.20	37.20	37.20	16,591
Jul 5, 2024	37.95	38.15	37.70	37.70	37.70	8,389
Jul 4, 2024	38.00	38.40	37.90	37.95	37.95	10,114
Jul 3, 2024	37.80	38.05	37.60	37.80	37.80	12,397
Jul 2, 2024	37.85	37.95	37.60	37.90	37.90	7,179
Jul 1, 2024	38.05	38.25	37.75	37.75	37.75	7,052
Jun 28, 2024	37.70	38.05	37.70	37.80	37.80	8,313
Jun 27, 2024	38.25	38.25	37.65	37.65	37.65	9,653
Jun 26, 2024	37.55	38.30	37.55	37.90	37.90	60,690
Jun 25, 2024	38.05	38.05	37.35	37.65	37.65	11,249
Jun 24, 2024	37.40	38.10	37.40	37.95	37.95	13,626
Jun 21, 2024	38.20	38.20	37.40	37.40	37.40	31,763
Jun 20, 2024	37.60	38.20	37.60	38.20	38.20	13,689
Jun 19, 2024	38.50	38.50	37.65	37.65	37.65	10,524
Jun 18, 2024	37.60	38.50	37.60	38.45	38.45	28,205
Jun 17, 2024	37.50	37.60	37.00	37.50	37.50	37,551
Jun 14, 2024	38.20	38.40	37.35	37.35	37.35	29,026
Jun 13, 2024	38.40	38.40	38.00	38.15	38.15	20,632
Jun 12, 2024	37.90	38.60	37.55	38.25	38.25	31,454
Jun 11, 2024	38.35	38.35	37.65	37.65	37.65	21,971
Jun 10, 2024	37.30	37.90	36.85	37.85	37.85	34,023
Jun 7, 2024	37.60	37.95	37.05	37.10	37.10	24,103
Jun 6, 2024	37.40	37.65	37.15	37.45	37.45	31,922
Jun 5, 2024	38.50	38.50	37.30	37.35	37.35	46,945
Jun 4, 2024	39.40	39.40	38.00	38.05	38.05	61,983
Jun 3, 2024	39.45	40.10	38.85	39.00	39.00	36,475
May 31, 2024	39.55	39.60	38.80	39.10	39.10	109,268
May 30, 2024	40.00	40.10	39.50	39.50	39.50	20,272
May 29, 2024	40.00	40.50	39.75	39.85	39.85	40,682
May 28, 2024	40.50	40.50	39.65	39.90	39.90	60,980
May 27, 2024	40.00	40.80	38.70	40.40	40.40	54,041
May 24, 2024	42.00	42.00	39.35	39.35	39.35	149,276
May 23, 2024	44.50	44.50	42.40	42.90	42.90	96,044
May 22, 2024	46.30	47.35	45.90	46.10	46.10	36,668
May 21, 2024	45.00	46.50	45.00	46.15	46.15	29,181
May 20, 2024	45.15	45.90	45.15	45.50	45.50	8,382
May 17, 2024	45.00	45.55	44.95	45.15	45.15	10,511
May 16, 2024	45.00	45.15	44.25	45.00	45.00	14,344
May 15, 2024	44.90	45.00	44.10	44.55	44.55	11,927
May 14, 2024	44.20	45.10	44.20	44.90	44.90	16,505
May 13, 2024	44.30	44.50	44.00	44.20	44.20	25,252
May 10, 2024	43.80	44.55	43.70	44.35	44.35	19,212
May 9, 2024	43.10	43.80	42.95	43.80	43.80	10,872
May 8, 2024	42.50	43.10	42.50	43.00	43.00	17,230
May 7, 2024	42.85	43.10	42.00	42.60	42.60	30,366
May 6, 2024	42.60	43.10	42.25	42.50	42.50	10,673
May 3, 2024	43.15	43.15	42.10	42.35	42.35	23,628
May 2, 2024	2.00 Dividend
May 2, 2024	44.10	44.10	42.50	42.60	42.60	33,309
Apr 30, 2024	46.00	46.30	45.70	45.70	43.70	16,629
Apr 29, 2024	45.80	46.10	45.60	45.90	43.89	21,125
Apr 26, 2024	46.70	47.00	45.85	45.85	43.84	16,818
Apr 25, 2024	46.95	46.95	45.90	46.25	44.23	13,038
Apr 24, 2024	47.10	47.10	46.15	46.25	44.23	14,318
Apr 23, 2024	47.40	47.70	46.50	46.85	44.80	39,968
Apr 22, 2024	47.30	47.65	46.65	47.05	44.99	20,248
Apr 19, 2024	47.00	48.00	46.75	46.75	44.70	23,620
Apr 18, 2024	48.20	48.20	46.25	46.85	44.80	13,128
Apr 17, 2024	46.05	48.15	46.05	47.35	45.28	30,165
Apr 16, 2024	48.00	48.05	46.55	46.55	44.51	25,824
Apr 15, 2024	49.40	49.40	47.65	48.30	46.19	74,944
Apr 12, 2024	47.00	48.70	46.55	48.60	46.47	38,990
Apr 11, 2024	47.50	48.00	46.00	46.25	44.23	38,395
Apr 10, 2024	45.80	47.45	45.40	47.45	45.37	33,163
Apr 9, 2024	44.80	45.70	44.50	45.50	43.51	29,813
Apr 8, 2024	44.95	45.20	44.50	44.55	42.60	16,578
Apr 5, 2024	44.50	44.85	44.05	44.55	42.60	21,054
Apr 4, 2024	44.95	44.95	44.30	44.50	42.55	12,027
Apr 3, 2024	44.95	44.95	44.20	44.80	42.84	8,377
Apr 2, 2024	44.65	44.95	44.10	44.50	42.55	20,913
Mar 28, 2024	44.80	44.80	43.65	44.30	42.36	27,683
Mar 27, 2024	45.20	45.35	44.80	44.90	42.94	15,719
Mar 26, 2024	45.15	45.50	44.60	44.90	42.94	33,153
Mar 25, 2024	45.00	45.30	44.30	44.90	42.94	51,447
Mar 22, 2024	44.00	44.40	43.40	44.00	42.07	35,666
Mar 21, 2024	44.75	44.75	43.60	43.60	41.69	26,186
Mar 20, 2024	42.50	44.95	41.85	43.30	41.41	60,962
Mar 19, 2024	42.10	42.35	41.60	42.30	40.45	17,430
Mar 18, 2024	41.30	42.10	41.30	41.80	39.97	11,922
Mar 15, 2024	41.50	42.00	41.15	41.30	39.49	47,616
Mar 14, 2024	41.50	41.70	41.25	41.50	39.68	8,412
Mar 13, 2024	41.25	41.40	40.95	41.30	39.49	7,888
Mar 12, 2024	40.50	41.35	40.50	40.95	39.16	13,194
Mar 11, 2024	41.30	41.30	40.30	40.45	38.68	22,870
Mar 8, 2024	41.90	42.10	41.20	41.25	39.44	10,227
Mar 7, 2024	41.60	42.30	41.00	42.25	40.40	40,632
Mar 6, 2024	41.55	41.90	41.15	41.50	39.68	16,523
Mar 5, 2024	41.50	41.55	41.10	41.55	39.73	19,923
Mar 4, 2024	42.05	42.10	41.40	41.40	39.59	7,466
Mar 1, 2024	41.95	42.30	41.60	42.00	40.16	26,286
Feb 29, 2024	41.50	41.75	41.15	41.65	39.83	29,728
Feb 28, 2024	41.80	42.00	41.20	41.20	39.40	17,987
Feb 27, 2024	41.35	41.90	41.10	41.75	39.92	26,494
Feb 26, 2024	41.35	41.90	41.00	41.70	39.88	26,393
Feb 23, 2024	41.70	42.05	41.05	41.25	39.44	17,609
Feb 22, 2024	41.90	42.50	41.50	41.65	39.83	14,921
Feb 21, 2024	42.25	42.25	41.30	41.45	39.64	18,611
Feb 20, 2024	42.60	42.60	41.70	41.75	39.92	10,373
Feb 19, 2024	42.50	42.85	42.20	42.35	40.50	9,536
Feb 16, 2024	42.30	42.65	42.25	42.40	40.54	9,069
Feb 15, 2024	41.55	42.10	41.50	42.05	40.21	8,774
Feb 14, 2024	41.35	41.80	41.35	41.40	39.59	11,649
Feb 13, 2024	42.20	42.30	41.50	41.65	39.83	15,529
Feb 12, 2024	42.00	42.35	41.75	41.85	40.02	14,449
Feb 9, 2024	42.00	42.40	41.50	41.65	39.83	14,310
Feb 8, 2024	42.20	42.85	41.45	42.20	40.35	23,910
Feb 7, 2024	43.70	43.70	42.30	42.40	40.54	21,004
Feb 6, 2024	43.30	43.60	42.75	43.35	41.45	10,119
Feb 5, 2024	43.90	43.90	42.70	42.75	40.88	15,586
Feb 2, 2024	44.95	44.95	43.55	43.65	41.74	18,457
Feb 1, 2024	43.50	44.50	43.50	44.25	42.31	10,458
Jan 31, 2024	44.20	44.35	43.55	44.05	42.12	17,816

XY81.F BW Offshore Limited

2.6700

+4.50%

TDW Tidewater Inc.

55.11

-0.63%

NOV NOV Inc.

14.45

-0.14%

SLB Schlumberger Limited

40.28

-1.80%

HAL Halliburton Company

26.02

-1.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SBO.VI)

Related Tickers