Frankfurt - Delayed Quote EUR

Sembcorp Industries Ltd (SBOA.F)

Compare
3.9600
+0.0200
+(0.51%)
As of 9:06:44 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253.96003.96003.96003.96003.96002,340
Jan 17, 20253.94003.94003.94003.94003.9400-
Jan 16, 20253.88003.88003.88003.88003.8800-
Jan 15, 20253.84003.84003.84003.84003.8400-
Jan 14, 20253.84003.84003.84003.84003.8400-
Jan 13, 20253.84003.84003.84003.84003.8400-
Jan 10, 20253.82003.82003.82003.82003.8200-
Jan 9, 20253.96003.96003.96003.96003.9600-
Jan 8, 20253.90003.90003.90003.90003.9000-
Jan 7, 20253.82003.82003.82003.82003.8200-
Jan 6, 20253.84003.84003.84003.84003.8400-
Jan 3, 20253.88003.88003.88003.88003.8800-
Jan 2, 20253.84003.84003.84003.84003.8400-
Dec 30, 20243.84003.84003.84003.84003.8400-
Dec 27, 20243.78003.78003.74003.74003.74002,340
Dec 23, 20243.74003.74003.74003.74003.7400-
Dec 20, 20243.72003.72003.72003.72003.7200-
Dec 19, 20243.76003.76003.76003.76003.7600-
Dec 18, 20243.76003.88003.76003.88003.8800439
Dec 17, 20243.74003.74003.74003.74003.7400-
Dec 16, 20243.80003.80003.80003.80003.8000-
Dec 13, 20243.88003.88003.88003.88003.8800-
Dec 12, 20243.90003.90003.90003.90003.9000-
Dec 11, 20243.92003.92003.92003.92003.9200-
Dec 10, 20243.92003.92003.92003.92003.9200-
Dec 9, 20243.88003.88003.88003.88003.8800-
Dec 6, 20243.90003.90003.90003.90003.9000-
Dec 5, 20243.90003.90003.90003.90003.9000-
Dec 4, 20243.84003.84003.84003.84003.8400-
Dec 3, 20243.78003.78003.78003.78003.7800-
Dec 2, 20243.66003.66003.66003.66003.6600-
Nov 29, 20243.60003.60003.60003.60003.6000-
Nov 28, 20243.58003.58003.58003.58003.5800-
Nov 27, 20243.58003.58003.58003.58003.5800-
Nov 26, 20243.62003.62003.62003.62003.6200-
Nov 25, 20243.62003.62003.62003.62003.6200-
Nov 22, 20243.66003.66003.66003.66003.6600-
Nov 21, 20243.64003.64003.64003.64003.6400-
Nov 20, 20243.68003.68003.68003.68003.6800-
Nov 19, 20243.58003.58003.58003.58003.5800-
Nov 18, 20243.50003.58003.50003.58003.58002,800
Nov 15, 20243.54003.54003.54003.54003.5400-
Nov 14, 20243.46003.46003.46003.46003.4600-
Nov 13, 20243.48003.48003.48003.48003.4800-
Nov 12, 20243.50003.50003.50003.50003.5000-
Nov 11, 20243.48003.48003.48003.48003.4800-
Nov 8, 20243.44003.44003.44003.44003.4400-
Nov 7, 20243.44003.44003.44003.44003.4400-
Nov 6, 20243.46003.46003.46003.46003.4600-
Nov 5, 20243.44003.44003.44003.44003.4400-
Nov 4, 20243.48003.48003.48003.48003.4800-
Nov 1, 20243.40003.40003.40003.40003.4000-
Oct 31, 20243.46003.46003.46003.46003.4600-
Oct 30, 20243.44003.44003.44003.44003.4400-
Oct 29, 20243.52003.52003.52003.52003.5200-
Oct 28, 20243.58003.58003.58003.58003.58001,000
Oct 25, 20243.64003.64003.64003.64003.6400-
Oct 24, 20243.70003.70003.70003.70003.7000-
Oct 23, 20243.72003.72003.72003.72003.7200-
Oct 22, 20243.76003.76003.76003.76003.7600-
Oct 21, 20243.80003.80003.80003.80003.8000-
Oct 18, 20243.82003.82003.82003.82003.8200-
Oct 17, 20243.80003.80003.80003.80003.8000-
Oct 16, 20243.82003.82003.82003.82003.8200-
Oct 15, 20243.80003.80003.80003.80003.8000-
Oct 14, 20243.80003.80003.80003.80003.8000-
Oct 11, 20243.80003.80003.80003.80003.8000-
Oct 10, 20243.76003.76003.76003.76003.7600-
Oct 9, 20243.80003.80003.80003.80003.8000-
Oct 8, 20243.78003.78003.78003.78003.7800-
Oct 7, 20243.80003.80003.80003.80003.8000-
Oct 4, 20243.80003.80003.80003.80003.8000-
Oct 3, 20243.78003.78003.78003.78003.7800-
Oct 2, 20243.82003.82003.82003.82003.8200-
Oct 1, 20243.80003.80003.80003.80003.8000-
Sep 30, 20243.82003.82003.82003.82003.8200-
Sep 27, 20243.82003.82003.82003.82003.8200-
Sep 26, 20243.82003.82003.82003.82003.8200-
Sep 25, 20243.74003.74003.74003.74003.7400-
Sep 24, 20243.78003.78003.78003.78003.7800-
Sep 23, 20243.68003.68003.68003.68003.6800-
Sep 20, 20243.72003.72003.72003.72003.7200-
Sep 19, 20243.72003.72003.72003.72003.7200-
Sep 18, 20243.60003.60003.60003.60003.6000-
Sep 17, 20243.52003.52003.52003.52003.5200-
Sep 16, 20243.50003.62003.50003.62003.6200280
Sep 13, 20243.52003.52003.52003.52003.5200-
Sep 12, 20243.50003.64003.50003.64003.6400280
Sep 11, 20243.44003.44003.44003.44003.4400-
Sep 10, 20243.38003.38003.38003.38003.3800-
Sep 9, 20243.34003.34003.34003.34003.3400-
Sep 6, 20243.32003.32003.32003.32003.3200-
Sep 5, 20243.30003.30003.30003.30003.3000-
Sep 4, 20243.32003.32003.32003.32003.3200-
Sep 3, 20243.34003.34003.34003.34003.3400-
Sep 2, 20243.34003.34003.34003.34003.3400-
Aug 30, 20243.32003.32003.32003.32003.3200-
Aug 29, 20243.20003.20003.20003.20003.2000-
Aug 28, 20243.16003.16003.16003.16003.1600-
Aug 27, 20243.18003.18003.18003.18003.1800-
Aug 26, 20243.20003.20003.20003.20003.2000-
Aug 23, 20243.20003.20003.20003.20003.2000-
Aug 22, 20243.22003.22003.22003.22003.2200-
Aug 21, 20243.20003.20003.20003.20003.2000-
Aug 20, 20243.24003.24003.24003.24003.2400-
Aug 19, 20243.20003.20003.20003.20003.2000-
Aug 16, 20243.22003.22003.22003.22003.2200-
Aug 15, 20243.18003.18003.18003.18003.1800-
Aug 14, 2024 0.0600 Dividend
Aug 14, 20243.10003.22003.10003.22003.22001,000
Aug 13, 20243.12003.12003.12003.12003.0600-
Aug 12, 20243.16003.16003.16003.16003.0992-
Aug 9, 20243.22003.22003.22003.22003.1581-
Aug 8, 20243.20003.20003.20003.20003.1385-
Aug 7, 20243.20003.20003.20003.20003.1385-
Aug 6, 20243.04003.04003.04003.04002.9815-
Aug 5, 20243.04003.04003.04003.04002.9815-
Aug 2, 20243.16003.16003.16003.16003.0992-
Aug 1, 20243.22003.22003.22003.22003.1581-
Jul 31, 20243.22003.22003.22003.22003.1581-
Jul 30, 20243.20003.20003.20003.20003.1385-
Jul 29, 20243.14003.14003.14003.14003.0796-
Jul 26, 20243.14003.14003.14003.14003.0796-
Jul 25, 20243.12003.12003.12003.12003.0600-
Jul 24, 20243.14003.14003.14003.14003.0796-
Jul 23, 20243.12003.12003.12003.12003.0600-
Jul 22, 20243.10003.10003.10003.10003.0404-
Jul 19, 20243.12003.12003.12003.12003.0600-
Jul 18, 20243.16003.16003.16003.16003.0992-
Jul 17, 20243.18003.18003.18003.18003.1188-
Jul 16, 20243.18003.18003.18003.18003.1188-
Jul 15, 20243.20003.20003.20003.20003.1385-
Jul 12, 20243.24003.24003.24003.24003.1777-
Jul 11, 20243.22003.22003.22003.22003.1581-
Jul 10, 20243.22003.22003.22003.22003.1581-
Jul 9, 20243.16003.16003.16003.16003.0992-
Jul 8, 20243.18003.18003.18003.18003.1188-
Jul 5, 20243.22003.22003.22003.22003.1581-
Jul 4, 20243.24003.24003.24003.24003.1777-
Jul 3, 20243.22003.22003.22003.22003.1581-
Jul 2, 20243.14003.14003.14003.14003.0796-
Jul 1, 20243.26003.26003.26003.26003.1973-
Jun 28, 20243.28003.28003.28003.28003.2169-
Jun 27, 20243.36003.36003.36003.36003.2954-
Jun 26, 20243.38003.38003.38003.38003.3150-
Jun 25, 20243.40003.40003.40003.40003.3346-
Jun 24, 20243.38003.38003.38003.38003.3150-
Jun 21, 20243.40003.40003.40003.40003.3346-
Jun 20, 20243.38003.38003.38003.38003.3150-
Jun 19, 20243.40003.40003.40003.40003.3346-
Jun 18, 20243.38003.38003.38003.38003.3150-
Jun 17, 20243.42003.42003.42003.42003.3542-
Jun 14, 20243.42003.42003.42003.42003.3542-
Jun 13, 20243.40003.40003.40003.40003.3346-
Jun 12, 20243.34003.34003.34003.34003.2758-
Jun 11, 20243.36003.36003.36003.36003.2954-
Jun 10, 20243.36003.36003.36003.36003.2954-
Jun 7, 20243.42003.42003.42003.42003.3542-
Jun 6, 20243.40003.40003.40003.40003.3346-
Jun 5, 20243.44003.44003.44003.44003.3738-
Jun 4, 20243.40003.40003.40003.40003.3346-
Jun 3, 20243.42003.42003.42003.42003.3542-
May 31, 20243.46003.46003.46003.46003.3935-
May 30, 20243.46003.46003.46003.46003.3935-
May 29, 20243.52003.52003.52003.52003.4523-
May 28, 20243.50003.50003.50003.50003.4327-
May 27, 20243.46003.46003.46003.46003.3935-
May 24, 20243.40003.40003.40003.40003.3346-
May 23, 20243.48003.48003.48003.48003.4131-
May 22, 20243.50003.50003.50003.50003.4327-
May 21, 20243.48003.48003.48003.48003.4131-
May 20, 20243.52003.52003.52003.52003.4523-
May 17, 20243.54003.54003.54003.54003.4719-
May 16, 20243.54003.54003.54003.54003.4719-
May 15, 20243.56003.56003.56003.56003.4915-
May 14, 20243.60003.60003.60003.60003.5308-
May 13, 20243.56003.56003.56003.56003.4915-
May 10, 20243.56003.56003.56003.56003.4915-
May 9, 20243.48003.48003.48003.48003.4131-
May 8, 20243.52003.52003.52003.52003.4523-
May 7, 20243.56003.56003.56003.56003.4915-
May 6, 20243.58003.58003.58003.58003.5112-
May 3, 20243.60003.60003.60003.60003.5308-
May 2, 20243.58003.58003.58003.58003.5112-
Apr 30, 20243.64003.64003.64003.64003.5700-
Apr 29, 2024 0.0800 Dividend
Apr 29, 20243.60003.60003.60003.60003.5308-
Apr 26, 20243.66003.66003.66003.66003.5112-
Apr 25, 20243.66003.66003.66003.66003.5112-
Apr 24, 20243.68003.68003.68003.68003.5303-
Apr 23, 20243.60003.60003.60003.60003.4536-
Apr 22, 20243.60003.60003.60003.60003.4536-
Apr 19, 20243.60003.60003.60003.60003.4536-
Apr 18, 20243.68003.68003.68003.68003.5303-
Apr 17, 20243.52003.52003.52003.52003.3768-
Apr 16, 20243.50003.50003.50003.50003.3577-
Apr 15, 20243.56003.56003.56003.56003.4152-
Apr 12, 20243.66003.66003.66003.66003.5112-
Apr 11, 20243.70003.70003.70003.70003.5495-
Apr 10, 20243.66003.66003.66003.66003.51122,631
Apr 9, 20243.72003.72003.72003.72003.5687-
Apr 8, 20243.70003.70003.70003.70003.5495-
Apr 5, 20243.72003.72003.72003.72003.5687-
Apr 4, 20243.72003.72003.72003.72003.5687-
Apr 3, 20243.62003.62003.62003.62003.4728-
Apr 2, 20243.62003.62003.62003.62003.4728-
Mar 28, 20243.66003.66003.66003.66003.5112-
Mar 27, 20243.64003.64003.64003.64003.4920-
Mar 26, 20243.60003.60003.60003.60003.4536-
Mar 25, 20243.54003.54003.54003.54003.3960-
Mar 22, 20243.54003.54003.54003.54003.3960-
Mar 21, 20243.56003.56003.56003.56003.4152-
Mar 20, 20243.52003.52003.52003.52003.3768-
Mar 19, 20243.44003.44003.44003.44003.3001-
Mar 18, 20243.42003.42003.42003.42003.2809-
Mar 15, 20243.40003.40003.40003.40003.2617-
Mar 14, 20243.40003.40003.40003.40003.2617-
Mar 13, 20243.34003.34003.34003.34003.2042-
Mar 12, 20243.40003.40003.40003.40003.2617-
Mar 11, 20243.40003.40003.40003.40003.2617-
Mar 8, 20243.40003.40003.40003.40003.2617-
Mar 7, 20243.42003.42003.42003.42003.2809-
Mar 6, 20243.42003.42003.42003.42003.2809-
Mar 5, 20243.40003.40003.40003.40003.2617-
Mar 4, 20243.42003.42003.42003.42003.2809-
Mar 1, 20243.44003.44003.44003.44003.3001-
Feb 29, 20243.46003.46003.46003.46003.3193-
Feb 28, 20243.40003.40003.40003.40003.2617-
Feb 27, 20243.48003.48003.48003.48003.3385-
Feb 26, 20243.48003.48003.48003.48003.3385-
Feb 23, 20243.54003.54003.54003.54003.3960-
Feb 22, 20243.60003.60003.60003.60003.4536-
Feb 21, 20243.74003.74003.74003.74003.5879-
Feb 20, 20243.92003.92003.92003.92003.7606-
Feb 19, 20243.90003.90003.90003.90003.7414-
Feb 16, 20243.92003.92003.92003.92003.7606-
Feb 15, 20243.88004.02003.88004.02003.8565823
Feb 14, 20243.78003.78003.78003.78003.6263-
Feb 13, 20243.78003.78003.78003.78003.6263-
Feb 12, 20243.70003.70003.70003.70003.5495-
Feb 9, 20243.70003.70003.70003.70003.5495-
Feb 8, 20243.74003.74003.74003.74003.5879-
Feb 7, 20243.78003.78003.78003.78003.6263-
Feb 6, 20243.78003.78003.78003.78003.6263-
Feb 5, 20243.86003.86003.86003.86003.7030-
Feb 2, 20243.92003.92003.92003.92003.7606-
Feb 1, 20243.80003.80003.80003.80003.6455-
Jan 31, 20243.86003.86003.86003.86003.7030-
Jan 30, 20243.84003.84003.84003.84003.6838-
Jan 29, 20243.64003.64003.64003.64003.4920-
Jan 26, 20243.68003.68003.68003.68003.5303-
Jan 25, 20243.82003.82003.82003.82003.664640
Jan 24, 20243.62003.62003.62003.62003.4728-
Jan 23, 20243.60003.60003.60003.60003.4536-
Jan 22, 20243.60003.60003.60003.60003.4536-