Dusseldorf - Delayed Quote EUR

PetroTal Corp (SER1.DU)

Compare
0.4290
-0.0150
(-3.38%)
At close: March 3 at 7:31:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.00000.00000.00000.42900.4290-
Feb 28, 2025 0.0143 Dividend
Feb 28, 20250.43950.45350.43950.44400.4440-
Feb 27, 20250.48000.48050.44950.45500.4400-
Feb 26, 20250.46150.46150.45450.45450.4395-
Feb 25, 20250.47800.47800.45500.45500.4400-
Feb 24, 20250.46850.46950.45850.45850.4434-
Feb 21, 20250.46650.46700.44800.45250.4376-
Feb 20, 20250.46800.47000.45300.45300.4381-
Feb 19, 20250.46800.47850.45450.45450.4395-
Feb 18, 20250.47400.47400.45500.45500.4400-
Feb 17, 20250.47350.47400.46850.46850.4531-
Feb 14, 20250.47450.47450.45250.45250.4376-
Feb 13, 20250.47950.47950.45600.45600.4410-
Feb 12, 20250.46850.46850.46250.46700.4516-
Feb 11, 20250.47650.48050.46200.46200.4468-
Feb 10, 20250.46200.47050.46150.46300.4477-
Feb 7, 20250.46700.47150.45550.45550.4405-
Feb 6, 20250.45850.45950.45000.45400.4390-
Feb 5, 20250.45250.45350.45000.45250.4376-
Feb 4, 20250.45200.45250.44850.44850.4337-
Feb 3, 20250.44700.44800.43550.44200.4274-
Jan 31, 20250.44250.44250.43450.43450.4202-
Jan 30, 20250.44500.44600.44500.44600.4313-
Jan 29, 20250.44850.45550.44400.44400.4294-
Jan 28, 20250.44800.44800.44250.44250.4279-
Jan 27, 20250.45750.45750.43300.43300.41874,620
Jan 24, 20250.46950.46950.44900.44900.4342-
Jan 23, 20250.46350.46500.46300.46500.4497-
Jan 22, 20250.48450.48500.46950.46950.4540-
Jan 21, 20250.48450.48450.46350.47300.4574-
Jan 20, 20250.49900.49900.47500.47900.4632-
Jan 17, 20250.46800.47850.46700.47850.4627-
Jan 16, 20250.48300.48950.46150.46650.4511-
Jan 15, 20250.47600.47600.47100.47450.4589-
Jan 14, 20250.47150.47700.45550.45550.4405-
Jan 13, 20250.46450.47350.46450.47350.4579-
Jan 10, 20250.45400.45650.45400.45550.4405-
Jan 9, 20250.44100.44100.43700.43850.4240-
Jan 8, 20250.42700.43200.42700.43200.4178-
Jan 7, 20250.41900.42000.41850.41900.4052-
Jan 6, 20250.43000.43000.42000.42350.4095-
Jan 3, 20250.40150.41700.40050.41700.4033-
Jan 2, 20250.37950.38900.37950.38500.3723-
Dec 30, 20240.36300.37150.36300.37150.3593-
Dec 27, 20240.35550.36400.35300.35300.3414-
Dec 23, 20240.36250.37700.36100.36100.3491-
Dec 20, 20240.36400.37850.36100.36100.3491-
Dec 19, 20240.35000.36100.35000.36100.3491-
Dec 18, 20240.36100.37650.36100.36800.3559-
Dec 17, 20240.38600.38600.37100.37100.3588-
Dec 16, 20240.38600.39000.38350.38350.3709-
Dec 13, 20240.39200.39500.39150.39400.3810-
Dec 12, 20240.40600.40600.39550.39550.3825-
Dec 11, 20240.40000.40000.39900.39900.3858-
Dec 10, 20240.40000.40000.39850.39850.3854-
Dec 9, 20240.40000.40000.40000.40000.3868-
Dec 6, 20240.40000.40000.39900.39900.3858-
Dec 5, 20240.42100.42100.40900.40900.3955-
Dec 4, 20240.42150.42250.41100.41100.3975-
Dec 3, 20240.41700.41700.41400.41400.4004-
Dec 2, 20240.42250.42300.40900.40900.3955-
Nov 29, 2024 0.0143 Dividend
Nov 29, 20240.40450.41800.40450.40900.3955-
Nov 28, 20240.42200.42200.42000.42000.3916-
Nov 27, 20240.42300.42300.41900.41900.3907-
Nov 26, 20240.41950.41950.41900.41900.3907-
Nov 25, 20240.42500.43000.42500.42500.3963-
Nov 22, 20240.43700.44050.42350.42350.3949-
Nov 21, 20240.42050.42200.41900.41900.3907-
Nov 20, 20240.42600.42600.42000.42000.3916-
Nov 19, 20240.42600.42950.41900.41900.3907-
Nov 18, 20240.42800.42800.42000.42000.3916-
Nov 15, 20240.42000.42150.42000.42150.3930-
Nov 14, 20240.42950.43200.42750.42750.3986-
Nov 13, 20240.44200.44250.42900.42900.4000-
Nov 12, 20240.43000.43000.42800.42800.3991-
Nov 11, 20240.43900.44100.42900.42900.4000-
Nov 8, 20240.44450.44450.43200.43200.4028-
Nov 7, 20240.43200.43200.42950.42950.4005-
Nov 6, 20240.43700.43800.43050.43050.4014-
Nov 5, 20240.42000.42500.42000.42500.3963-
Nov 4, 20240.42000.42000.42000.42000.3916-
Nov 1, 20240.42200.42300.42000.42000.3916-
Oct 31, 20240.43700.43700.42500.42500.3963-
Oct 30, 20240.43150.43250.42700.43250.4033-
Oct 29, 20240.43300.43300.42300.42750.3986-
Oct 28, 20240.42700.42850.42600.42850.3996-
Oct 25, 20240.43500.43500.42600.42600.3972-
Oct 24, 20240.44550.44600.43200.43200.4028-
Oct 23, 20240.43850.43950.42600.43150.4024-
Oct 22, 20240.44400.45000.44400.44900.4187-
Oct 21, 20240.44300.45550.44300.45550.4248-
Oct 18, 20240.45150.46100.45000.46100.4299-
Oct 17, 20240.45150.45600.45100.45100.4206-
Oct 16, 20240.45000.46150.45000.45600.4252-
Oct 15, 20240.46950.46950.45000.45450.4238-
Oct 14, 20240.45450.45600.45450.45600.4252-
Oct 11, 20240.45650.45650.45000.45000.4196-
Oct 10, 20240.44950.45000.44950.45000.4196-
Oct 9, 20240.45700.45750.45050.45050.4201-
Oct 8, 20240.45750.45750.45000.45000.4196-
Oct 7, 20240.44950.46850.44950.46850.4369-
Oct 4, 20240.43800.44600.43800.44500.4150-
Oct 3, 20240.41900.43400.41900.43100.4019-
Oct 2, 20240.42700.42700.42500.42500.3963-
Oct 1, 20240.41500.41600.41100.41100.3833-
Sep 30, 20240.40000.41150.40000.41100.3833-
Sep 27, 20240.40150.41300.40150.41300.3851-
Sep 26, 20240.42900.42900.42000.42000.3916-
Sep 25, 20240.42900.42900.42150.42150.3930-
Sep 24, 20240.40900.42000.40900.42000.3916-
Sep 23, 20240.41250.41450.40850.40850.3809-
Sep 20, 20240.41250.41250.40000.40450.3772-
Sep 19, 20240.40550.40650.40550.40650.3791-
Sep 18, 20240.41350.41350.40600.40600.3786-
Sep 17, 20240.40450.40450.39350.40000.3730-
Sep 16, 20240.41450.41450.40500.40500.3777-
Sep 13, 20240.43600.43600.41400.41400.3861-
Sep 12, 20240.40500.42200.40500.42200.3935-
Sep 11, 20240.42250.42250.40500.40900.3814-
Sep 10, 20240.42400.42400.41550.41550.3875-
Sep 9, 20240.42550.42950.42450.42450.3958-
Sep 6, 20240.44300.44400.42800.42800.39914,000
Sep 5, 20240.43750.44400.43550.43550.4061-
Sep 4, 20240.45100.45100.40100.43650.4070-
Sep 3, 20240.44700.45050.44450.44450.4145-
Sep 2, 20240.43200.44600.43200.44500.4150-
Aug 30, 2024 0.0143 Dividend
Aug 30, 20240.46000.46550.44400.44400.4140-
Aug 29, 20240.46350.47900.45800.45800.4131-
Aug 28, 20240.47600.47700.46300.46300.4176-
Aug 27, 20240.46800.47250.46100.46100.4158-
Aug 26, 20240.46650.46850.46650.46700.4212-
Aug 23, 20240.46550.46650.46000.46550.4199-
Aug 22, 20240.45850.45900.45850.45850.4135-
Aug 21, 20240.45900.47100.45750.45750.4126-
Aug 20, 20240.46600.46650.46550.46550.4199-
Aug 19, 20240.47950.48050.47200.47200.4257-
Aug 16, 20240.46750.46800.45750.46700.4212-
Aug 15, 20240.48000.48050.47450.47450.4280-
Aug 14, 20240.44750.45200.44700.45200.4077-
Aug 13, 20240.46200.46350.44850.44850.4045-
Aug 12, 20240.45000.45500.45000.45500.4104-
Aug 9, 20240.45100.46100.44600.44900.4050-
Aug 8, 20240.44250.45100.44250.45000.4059-
Aug 7, 20240.45100.45100.44900.44900.4050-
Aug 6, 20240.42850.44900.42850.44900.4050-
Aug 5, 20240.44650.44650.43050.43100.3887-
Aug 2, 20240.47000.47000.44500.44500.4014-
Aug 1, 20240.47850.47950.47400.47400.4275-
Jul 31, 20240.47450.47800.47000.47750.4307-
Jul 30, 20240.47500.47500.47400.47400.4275-
Jul 29, 20240.48450.49100.47400.47400.4275-
Jul 26, 20240.49050.49050.47500.47500.4284-
Jul 25, 20240.49050.49050.48950.48950.4415-
Jul 24, 20240.49150.49150.49000.49000.4420-
Jul 23, 20240.49050.50200.49050.50200.4528-
Jul 22, 20240.50400.50400.49000.49000.4420-
Jul 19, 20240.49250.50200.49050.49050.4424-
Jul 18, 20240.50400.50400.50000.50000.4510-
Jul 17, 20240.50600.50600.49800.49800.4492-
Jul 16, 20240.50000.50000.49900.49900.4501-
Jul 15, 20240.49600.49900.49350.49900.4501-
Jul 12, 20240.49600.49900.49250.49900.4501-
Jul 11, 20240.49950.50100.49050.50000.4510-
Jul 10, 20240.49600.49600.49000.49000.4420-
Jul 9, 20240.49550.49550.48900.48900.4411-
Jul 8, 20240.49950.49950.49550.49550.4469-
Jul 5, 20240.51000.51000.50000.50000.4510-
Jul 4, 20240.49600.51000.49600.51000.4600-
Jul 3, 20240.51000.51000.49500.49500.4465-
Jul 2, 20240.50100.50200.49500.49500.4465-
Jul 1, 20240.49650.51000.49650.50100.4519-
Jun 28, 20240.50100.50900.49500.49500.4465-
Jun 27, 20240.49500.50400.49500.49500.4465-
Jun 26, 20240.50000.50200.49500.49500.4465-
Jun 25, 20240.47700.49900.47700.49900.4501-
Jun 24, 20240.48150.48150.47700.48050.4334-
Jun 21, 20240.48100.48250.47600.47600.4293-
Jun 20, 20240.47850.47900.47600.47600.4293-
Jun 19, 20240.48550.48550.47600.47600.4293-
Jun 18, 20240.48550.48550.48500.48500.4374-
Jun 17, 20240.47500.47850.47500.47850.4316-
Jun 14, 20240.49200.49300.47900.47900.4320-
Jun 13, 20240.51000.51000.48200.48300.43567,000
Jun 12, 20240.51000.51000.48750.48750.4397-
Jun 11, 20240.51000.51000.49000.49000.4420-
Jun 10, 20240.51600.51800.50800.50800.4582-
Jun 7, 20240.51400.51400.51000.51000.4600-
Jun 6, 20240.50900.51000.50900.51000.4600-
Jun 5, 20240.50000.50900.50000.50800.4582-
Jun 4, 20240.51400.51500.49250.49250.4442-
Jun 3, 20240.51700.52600.49650.49650.4478-
May 31, 2024 0.0143 Dividend
May 31, 20240.51000.52900.51000.52900.4771-
May 30, 20240.52900.52900.51800.51800.4537-
May 29, 20240.52300.55200.52300.52300.458128,000
May 28, 20240.54300.54700.52200.52200.4572-
May 27, 20240.53600.54500.52900.52900.4633-
May 24, 20240.52800.53200.52800.53200.4659-
May 23, 20240.52300.53000.52300.52900.4633-
May 22, 20240.54500.54500.51100.51100.4476-
May 21, 20240.56400.56400.53500.53500.4686-
May 20, 20240.54300.54400.53700.53700.4703-
May 17, 20240.53700.53800.52900.52900.4633-
May 16, 20240.55000.55200.53700.55000.4817-
May 15, 20240.54500.54500.53100.54300.4756-
May 14, 20240.53800.54900.52600.53000.4642-
May 13, 20240.53000.53700.52300.53700.4703-
May 10, 20240.53900.53900.52900.52900.4633-
May 9, 20240.54500.54600.53100.53800.4712-
May 8, 20240.55100.56000.54500.54500.4773-
May 7, 20240.54600.54600.53000.53000.4642-
May 6, 20240.53300.54300.53300.53900.4721-
May 3, 20240.54200.54200.53100.53200.4659-
May 2, 20240.55000.55000.53500.53500.4686-
Apr 30, 20240.55600.55600.53400.53400.4677-
Apr 29, 20240.55500.55500.55500.55500.4861-
Apr 26, 20240.54300.55400.54200.55400.4852-
Apr 25, 20240.54900.55100.54000.54100.4738-
Apr 24, 20240.55700.55900.54700.55900.4896-
Apr 23, 20240.54500.54900.54500.54900.4808-
Apr 22, 20240.56000.56000.53500.54300.4756-
Apr 19, 20240.55600.56300.54900.55900.4896-
Apr 18, 20240.54100.55700.54100.55000.4817-
Apr 17, 20240.57500.57500.54900.54900.4808-
Apr 16, 20240.57700.57700.56600.56800.4975-
Apr 15, 20240.56300.56900.55800.56900.4984-
Apr 12, 20240.56800.57600.54800.54800.4800-
Apr 11, 20240.54400.56100.54400.56100.4913-
Apr 10, 20240.54000.54900.54000.54600.4782-
Apr 9, 20240.53500.53900.53400.53400.4677-
Apr 8, 20240.53500.53500.53500.53500.4686-
Apr 5, 20240.52800.53500.52800.53200.4659-
Apr 4, 20240.52200.52200.52100.52100.4563-
Apr 3, 20240.52300.53000.52300.52300.4581-
Apr 2, 20240.52000.52000.52000.52000.4554-
Mar 28, 20240.50800.51000.50500.50900.4458-
Mar 27, 20240.51000.51900.50200.50400.4414-
Mar 26, 20240.50800.51100.50800.51000.4467-
Mar 25, 20240.52400.52500.50900.50900.4458-
Mar 22, 20240.52400.52400.51300.51300.4493-
Mar 21, 20240.51700.52500.50800.52400.4589-
Mar 20, 20240.52400.52400.50900.50900.4458-
Mar 19, 20240.52900.52900.52400.52400.4589-
Mar 18, 20240.51200.51800.50700.51000.4467-
Mar 15, 20240.51900.52900.51000.51000.4467-
Mar 14, 20240.51500.51500.51100.51300.4493-
Mar 13, 20240.51100.51200.51000.51000.4467-
Mar 12, 20240.51100.51100.51000.51000.4467-
Mar 11, 20240.51100.51700.51000.51700.4528-
Mar 8, 20240.51200.51300.49950.50700.4440-
Mar 7, 20240.50900.50900.50600.50700.4440-
Mar 6, 20240.51100.51100.50400.50800.4449-
Mar 5, 20240.50900.51000.49500.51000.4467-
Mar 4, 20240.51000.51600.49300.49300.4318-
Waiting for permission
Allow microphone access to enable voice search

Try again.