Stuttgart - Delayed Quote EUR

Schlumberger Ltd (SCL.SG)

39.50

+0.25

+(0.64%)

At close: January 30 at 9:27:55 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	39.25	39.50	39.25	39.50	39.50	150
Jan 29, 2025	39.55	39.75	39.25	39.25	39.25	100
Jan 28, 2025	40.40	40.95	39.35	39.65	39.65	560
Jan 27, 2025	39.95	40.75	39.95	40.75	40.75	98
Jan 24, 2025	40.05	40.25	39.95	40.10	40.10	568
Jan 23, 2025	39.85	40.30	39.85	40.20	40.20	970
Jan 22, 2025	41.95	42.35	40.65	40.65	40.65	200
Jan 21, 2025	43.15	43.15	41.65	41.65	41.65	50
Jan 20, 2025	42.55	44.55	42.55	43.00	43.00	406
Jan 17, 2025	39.90	42.90	39.90	42.90	42.90	30
Jan 16, 2025	39.45	39.80	39.45	39.80	39.80	50
Jan 15, 2025	38.65	39.65	38.65	39.65	39.65	30
Jan 14, 2025	39.10	39.10	38.25	38.65	38.65	60
Jan 13, 2025	37.70	38.85	37.70	38.75	38.75	720
Jan 10, 2025	37.85	38.35	37.60	37.60	37.60	620
Jan 9, 2025	37.55	37.65	37.55	37.65	37.65	300
Jan 8, 2025	38.05	38.05	37.75	37.75	37.75	40
Jan 7, 2025	37.20	37.60	37.20	37.60	37.60	682
Jan 6, 2025	37.55	37.55	37.50	37.50	37.50	269
Jan 3, 2025	37.45	37.65	36.95	37.35	37.35	62
Jan 2, 2025	37.00	37.60	37.00	37.45	37.45	285
Dec 30, 2024	36.05	36.05	36.05	36.05	36.05	-
Dec 27, 2024	36.15	36.25	36.15	36.25	36.25	260
Dec 23, 2024	35.60	35.65	35.55	35.55	35.55	84
Dec 20, 2024	35.45	35.50	35.45	35.50	35.50	418
Dec 19, 2024	36.05	36.05	36.05	36.05	36.05	335
Dec 18, 2024	37.00	37.20	37.00	37.20	37.20	244
Dec 17, 2024	38.00	38.20	37.00	37.00	37.00	600
Dec 16, 2024	38.20	38.70	38.00	38.00	38.00	40
Dec 13, 2024	39.25	39.25	38.25	38.25	38.25	100
Dec 12, 2024	39.35	39.35	39.20	39.20	39.20	-
Dec 11, 2024	38.90	39.75	38.90	39.65	39.65	330
Dec 10, 2024	38.85	39.35	38.85	39.00	39.00	-
Dec 9, 2024	38.75	39.30	38.75	39.25	39.25	244
Dec 6, 2024	39.55	39.80	38.95	38.95	38.95	125
Dec 5, 2024	40.45	40.45	40.05	40.05	40.05	-
Dec 4, 2024	0.28 Dividend
Dec 4, 2024	41.30	41.30	40.50	40.50	40.50	-
Dec 3, 2024	41.45	41.65	41.00	41.65	41.38	70
Dec 2, 2024	41.55	41.55	41.50	41.50	41.23	-
Nov 29, 2024	41.25	41.50	41.25	41.50	41.23	-
Nov 28, 2024	41.30	41.35	41.30	41.30	41.03	-
Nov 27, 2024	41.35	41.55	41.35	41.40	41.13	-
Nov 26, 2024	41.65	41.65	41.30	41.30	41.03	15
Nov 25, 2024	42.10	42.10	41.60	41.60	41.33	40
Nov 22, 2024	42.00	42.80	42.00	42.40	42.12	508
Nov 21, 2024	41.10	42.45	41.10	42.25	41.97	81
Nov 20, 2024	40.65	41.15	40.65	41.15	40.88	-
Nov 19, 2024	41.00	41.20	40.40	40.50	40.23	832
Nov 18, 2024	41.10	41.15	40.95	41.05	40.78	1,500
Nov 15, 2024	40.80	40.95	40.75	40.95	40.68	28
Nov 14, 2024	41.15	41.55	40.95	41.20	40.93	15
Nov 13, 2024	41.85	42.00	41.35	41.35	41.08	400
Nov 12, 2024	41.50	42.20	41.50	41.85	41.57	-
Nov 11, 2024	40.45	41.50	40.45	41.50	41.23	1,000
Nov 8, 2024	40.10	40.25	40.00	40.00	39.74	-
Nov 7, 2024	40.85	41.25	39.65	40.05	39.79	62
Nov 6, 2024	38.65	40.85	38.65	40.85	40.58	861
Nov 5, 2024	37.00	37.10	36.90	36.95	36.71	-
Nov 4, 2024	36.60	37.25	36.55	37.10	36.86	65
Nov 1, 2024	36.75	36.75	36.70	36.70	36.46	-
Oct 31, 2024	36.85	37.00	36.85	37.00	36.76	-
Oct 30, 2024	37.35	37.60	37.05	37.05	36.81	100
Oct 29, 2024	38.25	38.35	37.30	37.35	37.10	15
Oct 28, 2024	38.35	38.35	37.65	38.35	38.10	355
Oct 25, 2024	38.05	38.70	38.05	38.60	38.35	78
Oct 24, 2024	38.95	39.40	38.10	38.10	37.85	250
Oct 23, 2024	38.65	39.10	38.65	39.10	38.84	25
Oct 22, 2024	39.20	39.20	38.75	38.80	38.54	-
Oct 21, 2024	38.60	39.55	38.60	39.35	39.09	1,100
Oct 18, 2024	40.75	41.60	40.75	41.60	41.33	3
Oct 17, 2024	40.10	40.55	40.10	40.55	40.28	-
Oct 16, 2024	39.45	40.15	39.45	40.15	39.88	-
Oct 15, 2024	40.15	40.15	39.75	39.75	39.49	650
Oct 14, 2024	40.80	41.10	40.80	40.90	40.63	6
Oct 11, 2024	40.80	41.05	40.80	41.05	40.78	250
Oct 10, 2024	40.30	41.00	40.30	40.95	40.68	-
Oct 9, 2024	40.10	40.50	40.10	40.50	40.23	-
Oct 8, 2024	41.55	41.55	40.10	40.25	39.98	-
Oct 7, 2024	41.40	41.70	41.40	41.45	41.18	200
Oct 4, 2024	40.75	41.60	40.75	41.25	40.98	-
Oct 3, 2024	39.70	40.45	39.70	40.40	40.13	-
Oct 2, 2024	39.00	39.35	39.00	39.35	39.09	-
Oct 1, 2024	37.55	39.40	37.55	38.95	38.69	-
Sep 30, 2024	37.80	37.80	37.55	37.55	37.30	-
Sep 27, 2024	36.85	37.75	36.85	37.75	37.50	-
Sep 26, 2024	37.55	37.55	36.40	36.50	36.26	200
Sep 25, 2024	38.25	38.25	37.45	37.45	37.20	53
Sep 24, 2024	38.50	39.15	38.50	38.55	38.30	132
Sep 23, 2024	37.90	38.70	37.90	38.55	38.30	150
Sep 20, 2024	38.25	38.25	37.90	38.20	37.95	-
Sep 19, 2024	37.40	38.70	37.40	38.30	38.05	119
Sep 18, 2024	37.30	37.30	37.05	37.30	37.05	292
Sep 17, 2024	36.45	37.30	36.45	37.30	37.05	140
Sep 16, 2024	36.15	36.25	36.05	36.25	36.01	60
Sep 13, 2024	35.75	36.40	35.70	35.70	35.46	-
Sep 12, 2024	35.90	36.20	35.90	35.90	35.66	100
Sep 11, 2024	35.65	36.05	35.55	36.05	35.81	-
Sep 10, 2024	36.60	36.60	35.70	35.80	35.56	-
Sep 9, 2024	36.65	36.90	36.65	36.80	36.56	-
Sep 6, 2024	37.00	37.20	36.50	36.55	36.31	750
Sep 5, 2024	37.25	37.30	37.00	37.20	36.95	62
Sep 4, 2024	0.28 Dividend
Sep 4, 2024	37.75	37.75	37.45	37.45	37.20	-
Sep 3, 2024	39.60	39.60	38.25	38.25	37.72	350
Sep 2, 2024	39.55	39.85	39.55	39.55	39.01	414
Aug 30, 2024	39.80	39.80	39.25	39.25	38.71	-
Aug 29, 2024	39.25	39.90	39.25	39.85	39.30	-
Aug 28, 2024	40.40	40.40	39.25	39.25	38.71	219
Aug 27, 2024	40.65	40.65	40.15	40.25	39.70	20
Aug 26, 2024	40.20	40.80	40.20	40.80	40.24	-
Aug 23, 2024	39.60	40.35	39.60	40.25	39.70	125
Aug 22, 2024	39.55	39.90	39.55	39.90	39.35	-
Aug 21, 2024	39.60	39.95	39.60	39.70	39.15	-
Aug 20, 2024	40.85	40.85	39.65	39.80	39.25	-
Aug 19, 2024	40.60	40.60	40.60	40.60	40.04	-
Aug 16, 2024	40.95	40.95	40.75	40.75	40.19	-
Aug 15, 2024	39.70	40.85	39.70	40.80	40.24	-
Aug 14, 2024	39.80	39.80	39.45	39.80	39.25	200
Aug 13, 2024	40.05	40.05	39.90	39.90	39.35	-
Aug 12, 2024	39.85	40.15	39.85	40.15	39.60	260
Aug 9, 2024	39.90	39.90	39.90	39.90	39.35	-
Aug 8, 2024	39.10	39.60	39.10	39.60	39.06	100
Aug 7, 2024	39.85	40.25	39.35	39.35	38.81	199
Aug 6, 2024	40.45	40.45	40.20	40.20	39.65	1,060
Aug 5, 2024	40.30	40.30	39.05	40.05	39.50	245
Aug 2, 2024	42.85	42.85	41.00	41.35	40.78	314
Aug 1, 2024	44.50	44.50	43.20	43.20	42.61	-
Jul 31, 2024	43.85	44.75	43.85	44.75	44.13	200
Jul 30, 2024	44.10	44.10	43.70	44.05	43.44	50
Jul 29, 2024	44.95	44.95	44.20	44.35	43.74	70
Jul 26, 2024	44.40	44.55	44.35	44.55	43.94	501
Jul 25, 2024	44.30	44.70	44.30	44.50	43.89	-
Jul 24, 2024	45.00	45.00	44.15	44.55	43.94	-
Jul 23, 2024	45.15	45.80	45.10	45.30	44.68	-
Jul 22, 2024	45.40	45.85	45.35	45.85	45.22	100
Jul 19, 2024	45.05	46.30	45.05	46.05	45.42	316
Jul 18, 2024	44.65	45.15	44.65	45.05	44.43	-
Jul 17, 2024	44.50	44.75	44.50	44.70	44.09	10
Jul 16, 2024	43.95	44.85	43.95	44.85	44.23	559
Jul 15, 2024	42.65	44.40	42.65	44.40	43.79	-
Jul 12, 2024	42.45	42.50	42.35	42.50	41.92	-
Jul 11, 2024	41.65	42.50	41.65	42.50	41.92	-
Jul 10, 2024	41.65	41.75	41.50	41.60	41.03	212
Jul 9, 2024	42.60	42.60	42.60	42.60	42.01	-
Jul 8, 2024	42.55	42.70	42.55	42.70	42.11	-
Jul 5, 2024	43.90	44.15	43.90	44.15	43.54	206
Jul 4, 2024	43.95	44.10	43.95	44.10	43.49	200
Jul 3, 2024	43.30	43.30	43.25	43.25	42.66	111
Jul 2, 2024	43.25	43.25	43.25	43.25	42.66	50
Jul 1, 2024	43.75	43.75	43.45	43.45	42.85	-
Jun 28, 2024	43.85	43.85	43.85	43.85	43.25	-
Jun 27, 2024	43.05	43.05	43.05	43.05	42.46	-
Jun 26, 2024	44.25	44.25	43.70	43.70	43.10	-
Jun 25, 2024	44.20	44.20	44.15	44.20	43.59	-
Jun 24, 2024	42.55	44.25	42.55	44.25	43.64	390
Jun 21, 2024	42.45	42.85	42.45	42.85	42.26	-
Jun 20, 2024	41.75	41.75	41.75	41.75	41.18	-
Jun 19, 2024	41.40	41.55	41.40	41.55	40.98	-
Jun 18, 2024	40.55	41.75	40.55	41.35	40.78	-
Jun 17, 2024	40.05	40.55	40.05	40.55	39.99	-
Jun 14, 2024	40.70	40.70	39.90	39.90	39.35	151
Jun 13, 2024	41.20	41.20	40.85	40.85	40.29	-
Jun 12, 2024	41.75	42.10	41.35	41.35	40.78	280
Jun 11, 2024	41.60	41.65	41.50	41.65	41.08	360
Jun 10, 2024	41.40	41.95	41.40	41.95	41.37	100
Jun 7, 2024	39.95	39.95	39.95	39.95	39.40	-
Jun 6, 2024	39.45	40.10	39.45	40.10	39.55	605
Jun 5, 2024	0.28 Dividend
Jun 5, 2024	39.65	40.25	39.45	39.70	39.15	1,378
Jun 4, 2024	40.00	40.50	39.70	40.20	39.38	1,950
Jun 3, 2024	42.25	42.30	42.25	42.30	41.43	50
May 31, 2024	42.00	42.00	42.00	42.00	41.14	-
May 30, 2024	41.85	42.25	41.85	42.00	41.14	200
May 29, 2024	42.65	42.70	42.15	42.30	41.43	-
May 28, 2024	42.50	43.05	42.50	42.80	41.92	-
May 27, 2024	42.50	42.90	42.50	42.60	41.73	169
May 24, 2024	42.70	42.70	42.65	42.65	41.78	20
May 23, 2024	42.85	42.90	42.65	42.70	41.83	50
May 22, 2024	44.30	44.30	43.20	43.35	42.46	1,000
May 21, 2024	44.25	44.60	44.25	44.60	43.69	-
May 20, 2024	44.50	44.50	44.40	44.40	43.49	-
May 17, 2024	44.45	44.65	44.45	44.65	43.74	-
May 16, 2024	44.25	44.50	43.70	44.50	43.59	12
May 15, 2024	44.80	44.80	43.85	44.40	43.49	80
May 14, 2024	45.05	45.05	44.45	44.65	43.74	75
May 13, 2024	44.60	45.15	44.60	45.10	44.18	-
May 10, 2024	45.05	45.05	45.05	45.05	44.13	-
May 9, 2024	44.45	44.75	44.45	44.75	43.83	1,020
May 8, 2024	44.70	44.70	44.60	44.60	43.69	-
May 7, 2024	44.55	44.55	44.10	44.10	43.20	-
May 6, 2024	44.25	44.80	44.25	44.65	43.74	1,000
May 3, 2024	44.50	44.50	43.95	44.05	43.15	30
May 2, 2024	43.90	44.55	43.90	44.40	43.49	-
Apr 30, 2024	45.80	45.80	44.60	44.60	43.69	-
Apr 29, 2024	45.85	45.85	45.55	45.55	44.62	1,020
Apr 26, 2024	46.00	46.00	45.90	46.00	45.06	360
Apr 25, 2024	45.65	46.00	45.65	46.00	45.06	10
Apr 24, 2024	46.15	46.15	45.50	45.60	44.67	-
Apr 23, 2024	46.35	46.35	46.25	46.35	45.40	-
Apr 22, 2024	46.25	46.40	46.25	46.40	45.45	-
Apr 19, 2024	47.55	47.55	46.65	46.75	45.79	-
Apr 18, 2024	47.45	47.95	47.45	47.90	46.92	-
Apr 17, 2024	48.30	48.55	47.90	47.95	46.97	-
Apr 16, 2024	48.40	48.40	47.95	48.30	47.31	-
Apr 15, 2024	49.05	49.40	48.55	48.55	47.56	1,020
Apr 12, 2024	50.40	51.20	49.50	49.50	48.49	270
Apr 11, 2024	50.40	50.40	49.80	50.10	49.07	15
Apr 10, 2024	49.75	50.20	49.75	50.20	49.17	-
Apr 9, 2024	49.75	50.00	49.70	49.70	48.68	120
Apr 8, 2024	50.80	50.80	50.40	50.40	49.37	100
Apr 5, 2024	50.30	50.30	49.90	49.90	48.88	35
Apr 4, 2024	50.40	50.40	50.40	50.40	49.37	-
Apr 3, 2024	50.80	51.00	50.20	50.20	49.17	726
Apr 2, 2024	51.30	51.80	51.30	51.80	50.74	101
Mar 28, 2024	50.56	50.83	50.56	50.83	49.79	1,160
Mar 27, 2024	50.01	50.47	50.01	50.47	49.44	-
Mar 26, 2024	49.95	50.05	49.92	50.01	48.99	210
Mar 25, 2024	49.64	50.34	49.64	50.06	49.03	1,369
Mar 22, 2024	49.99	50.04	49.69	49.90	48.87	1,050
Mar 21, 2024	49.74	49.74	49.71	49.71	48.69	-
Mar 20, 2024	50.03	50.03	49.69	49.69	48.68	7
Mar 19, 2024	48.94	50.17	48.94	50.17	49.14	55
Mar 18, 2024	48.42	49.24	48.42	49.12	48.11	30
Mar 15, 2024	48.83	48.87	48.83	48.87	47.87	-
Mar 14, 2024	47.97	47.97	47.97	47.97	46.99	-
Mar 13, 2024	47.12	48.04	47.12	47.88	46.90	-
Mar 12, 2024	47.08	47.33	47.08	47.20	46.23	-
Mar 11, 2024	45.97	45.97	45.97	45.97	45.02	-
Mar 8, 2024	46.31	46.31	46.04	46.04	45.10	-
Mar 7, 2024	45.67	46.30	45.67	46.28	45.34	1,560
Mar 6, 2024	45.71	46.28	45.71	45.79	44.85	50
Mar 5, 2024	45.29	45.89	45.29	45.71	44.77	3,000
Mar 4, 2024	45.42	45.55	45.41	45.49	44.56	-
Mar 1, 2024	44.60	45.90	44.60	45.90	44.96	230
Feb 29, 2024	44.28	44.28	44.28	44.28	43.37	-
Feb 28, 2024	44.50	44.75	44.47	44.75	43.83	30
Feb 27, 2024	44.51	44.51	44.44	44.44	43.53	185
Feb 26, 2024	44.91	44.91	44.91	44.91	43.99	-
Feb 23, 2024	45.31	45.31	44.88	44.88	43.97	-
Feb 22, 2024	45.31	45.62	45.31	45.62	44.69	35
Feb 21, 2024	44.71	44.71	44.71	44.71	43.79	-
Feb 20, 2024	44.88	44.88	44.88	44.88	43.97	-
Feb 19, 2024	45.17	45.17	45.17	45.17	44.24	-
Feb 16, 2024	44.94	45.32	44.92	45.13	44.21	90
Feb 15, 2024	44.56	44.95	44.56	44.95	44.03	-
Feb 14, 2024	44.27	44.56	44.27	44.37	43.46	1,300
Feb 13, 2024	44.52	44.53	44.52	44.53	43.62	570
Feb 12, 2024	43.29	44.91	43.19	44.88	43.97	100
Feb 9, 2024	44.14	44.14	43.56	43.69	42.79	-
Feb 8, 2024	43.83	44.42	43.67	44.42	43.50	30
Feb 7, 2024	44.46	44.46	44.10	44.12	43.22	-
Feb 6, 2024	0.28 Dividend
Feb 6, 2024	44.51	44.86	44.51	44.78	43.86	260
Feb 5, 2024	45.24	45.56	45.17	45.56	44.36	237
Feb 2, 2024	45.13	45.13	45.06	45.06	43.87	70
Feb 1, 2024	45.01	45.22	45.01	45.17	43.97	-
Jan 31, 2024	45.49	45.49	44.49	44.49	43.32	100
Jan 30, 2024	48.95	48.95	44.42	45.44	44.25	1,800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Schlumberger Ltd (SCL.SG)