Dusseldorf - Delayed Quote EUR

PetroTal Corp (SER1.DU)

0.3745
-0.0040
(-1.06%)
At close: June 2 at 7:31:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.00000.00000.00000.37450.3745-
May 30, 2025 0.013122 Dividend
May 30, 20250.36550.38000.36550.37850.3785-
May 29, 20250.37200.37500.36550.36550.3505-
May 28, 20250.38550.39100.37400.37400.35872,000
May 27, 20250.38600.39050.37400.37400.3587-
May 26, 20250.37950.38800.36150.36700.3519-
May 23, 20250.36550.36800.36550.36800.3529-
May 22, 20250.37150.37200.36050.36050.3457-
May 21, 20250.37700.37750.36000.36550.3505-
May 20, 20250.39600.39600.35900.35900.3443-
May 19, 20250.38150.38250.37800.37800.3625-
May 16, 20250.37950.37950.36150.36150.3467-
May 15, 20250.37300.37500.36700.36700.3519-
May 14, 20250.36800.36800.36650.36700.3519-
May 13, 20250.38950.38950.36900.36900.3539-
May 12, 20250.36050.38150.36050.36900.3539-
May 9, 20250.35400.35800.35350.35700.3423-
May 8, 20250.35350.35350.34900.34900.3347-
May 7, 20250.35300.36450.35000.35000.3356-
May 6, 20250.35950.36000.35000.35000.3356-
May 5, 20250.35350.35850.35100.35850.3438-
May 2, 20250.35500.35900.35400.35400.3395-
Apr 30, 20250.36450.36450.35900.35900.3443-
Apr 29, 20250.35250.35300.35000.35050.3361-
Apr 28, 20250.35100.35950.35100.35850.3438-
Apr 25, 20250.35050.35050.34500.34650.3323-
Apr 24, 20250.35500.35500.34500.35400.3395-
Apr 23, 20250.34500.35400.34450.35400.3395-
Apr 22, 20250.36250.36350.35100.35100.3366-
Apr 17, 20250.36000.36500.36000.36000.3452-
Apr 16, 20250.35600.36400.35550.36300.3481-
Apr 15, 20250.37000.37200.35500.35500.3404-
Apr 14, 20250.38300.39050.37400.37400.3587-
Apr 11, 20250.36400.36900.36250.36900.3539-
Apr 10, 20250.38450.38450.36400.36400.3491-
Apr 9, 20250.34550.35100.33750.35050.3361-
Apr 8, 20250.37850.37950.35000.35000.3356-
Apr 7, 20250.36350.36350.35550.35650.3419-
Apr 4, 20250.41200.41200.35200.35200.3376-
Apr 3, 20250.43800.44000.40700.40900.3922-
Apr 2, 20250.42950.43000.42200.42900.4114-
Apr 1, 20250.43300.43350.42200.42200.4047-
Mar 31, 20250.44050.44050.43000.43000.4124-
Mar 28, 20250.43950.44950.42900.42900.41146,830
Mar 27, 20250.44150.44150.44050.44050.4224-
Mar 26, 20250.44450.44450.43150.43150.4138-
Mar 25, 20250.43900.43950.43000.43500.4171-
Mar 24, 20250.43350.43650.42950.42950.4119-
Mar 21, 20250.43750.43750.42050.42050.4032-
Mar 20, 20250.44050.44150.42600.42600.4085-
Mar 19, 20250.43750.43800.43000.43000.4124-
Mar 18, 20250.44150.44150.42300.42300.4056-
Mar 17, 20250.41500.43150.41450.42500.4076-
Mar 14, 20250.40850.40850.40400.40400.3874-
Mar 13, 20250.42050.42150.39900.39900.3826-
Mar 12, 20250.40500.41050.39950.41050.3937-
Mar 11, 20250.40900.40900.39750.39750.3812-
Mar 10, 20250.41000.41050.39600.39600.3797-
Mar 7, 20250.42200.42200.40500.40500.3884-
Mar 6, 20250.42850.42850.41550.41550.3984-
Mar 5, 20250.43950.43950.41050.41550.3984-
Mar 4, 20250.43000.43300.40500.40500.3884-
Mar 3, 20250.45450.45450.42900.42900.4114-
Feb 28, 2025 0.013122 Dividend
Feb 28, 20250.43950.45350.43950.44400.4258-
Feb 27, 20250.48000.48050.44950.45500.4219-
Feb 26, 20250.46150.46150.45450.45450.4215-
Feb 25, 20250.47800.47800.45500.45500.4219-
Feb 24, 20250.46850.46950.45850.45850.4252-
Feb 21, 20250.46650.46700.44800.45250.4196-
Feb 20, 20250.46800.47000.45300.45300.4201-
Feb 19, 20250.46800.47850.45450.45450.4215-
Feb 18, 20250.47400.47400.45500.45500.4219-
Feb 17, 20250.47350.47400.46850.46850.4345-
Feb 14, 20250.47450.47450.45250.45250.4196-
Feb 13, 20250.47950.47950.45600.45600.4229-
Feb 12, 20250.46850.46850.46250.46700.4331-
Feb 11, 20250.47650.48050.46200.46200.4284-
Feb 10, 20250.46200.47050.46150.46300.4294-
Feb 7, 20250.46700.47150.45550.45550.4224-
Feb 6, 20250.45850.45950.45000.45400.4210-
Feb 5, 20250.45250.45350.45000.45250.4196-
Feb 4, 20250.45200.45250.44850.44850.4159-
Feb 3, 20250.44700.44800.43550.44200.4099-
Jan 31, 20250.44250.44250.43450.43450.4029-
Jan 30, 20250.44500.44600.44500.44600.4136-
Jan 29, 20250.44850.45550.44400.44400.4117-
Jan 28, 20250.44800.44800.44250.44250.4104-
Jan 27, 20250.45750.45750.43300.43300.40154,620
Jan 24, 20250.46950.46950.44900.44900.4164-
Jan 23, 20250.46350.46500.46300.46500.4312-
Jan 22, 20250.48450.48500.46950.46950.4354-
Jan 21, 20250.48450.48450.46350.47300.4386-
Jan 20, 20250.49900.49900.47500.47900.4442-
Jan 17, 20250.46800.47850.46700.47850.4437-
Jan 16, 20250.48300.48950.46150.46650.4326-
Jan 15, 20250.47600.47600.47100.47450.4400-
Jan 14, 20250.47150.47700.45550.45550.4224-
Jan 13, 20250.46450.47350.46450.47350.4391-
Jan 10, 20250.45400.45650.45400.45550.4224-
Jan 9, 20250.44100.44100.43700.43850.4066-
Jan 8, 20250.42700.43200.42700.43200.4006-
Jan 7, 20250.41900.42000.41850.41900.3886-
Jan 6, 20250.43000.43000.42000.42350.3927-
Jan 3, 20250.40150.41700.40050.41700.3867-
Jan 2, 20250.37950.38900.37950.38500.3570-
Dec 30, 20240.36300.37150.36300.37150.3445-
Dec 27, 20240.35550.36400.35300.35300.3274-
Dec 23, 20240.36250.37700.36100.36100.3348-
Dec 20, 20240.36400.37850.36100.36100.3348-
Dec 19, 20240.35000.36100.35000.36100.3348-
Dec 18, 20240.36100.37650.36100.36800.3413-
Dec 17, 20240.38600.38600.37100.37100.3440-
Dec 16, 20240.38600.39000.38350.38350.3556-
Dec 13, 20240.39200.39500.39150.39400.3654-
Dec 12, 20240.40600.40600.39550.39550.3668-
Dec 11, 20240.40000.40000.39900.39900.3700-
Dec 10, 20240.40000.40000.39850.39850.3695-
Dec 9, 20240.40000.40000.40000.40000.3709-
Dec 6, 20240.40000.40000.39900.39900.3700-
Dec 5, 20240.42100.42100.40900.40900.3793-
Dec 4, 20240.42150.42250.41100.41100.3811-
Dec 3, 20240.41700.41700.41400.41400.3839-
Dec 2, 20240.42250.42300.40900.40900.3793-
Nov 29, 2024 0.013122 Dividend
Nov 29, 20240.40450.41800.40450.40900.3793-
Nov 28, 20240.42200.42200.42000.42000.3756-
Nov 27, 20240.42300.42300.41900.41900.3747-
Nov 26, 20240.41950.41950.41900.41900.3747-
Nov 25, 20240.42500.43000.42500.42500.3800-
Nov 22, 20240.43700.44050.42350.42350.3787-
Nov 21, 20240.42050.42200.41900.41900.3747-
Nov 20, 20240.42600.42600.42000.42000.3756-
Nov 19, 20240.42600.42950.41900.41900.3747-
Nov 18, 20240.42800.42800.42000.42000.3756-
Nov 15, 20240.42000.42150.42000.42150.3769-
Nov 14, 20240.42950.43200.42750.42750.3823-
Nov 13, 20240.44200.44250.42900.42900.3836-
Nov 12, 20240.43000.43000.42800.42800.3827-
Nov 11, 20240.43900.44100.42900.42900.3836-
Nov 8, 20240.44450.44450.43200.43200.3863-
Nov 7, 20240.43200.43200.42950.42950.3841-
Nov 6, 20240.43700.43800.43050.43050.3850-
Nov 5, 20240.42000.42500.42000.42500.3800-
Nov 4, 20240.42000.42000.42000.42000.3756-
Nov 1, 20240.42200.42300.42000.42000.3756-
Oct 31, 20240.43700.43700.42500.42500.3800-
Oct 30, 20240.43150.43250.42700.43250.3868-
Oct 29, 20240.43300.43300.42300.42750.3823-
Oct 28, 20240.42700.42850.42600.42850.3832-
Oct 25, 20240.43500.43500.42600.42600.3809-
Oct 24, 20240.44550.44600.43200.43200.3863-
Oct 23, 20240.43850.43950.42600.43150.3859-
Oct 22, 20240.44400.45000.44400.44900.4015-
Oct 21, 20240.44300.45550.44300.45550.4073-
Oct 18, 20240.45150.46100.45000.46100.4122-
Oct 17, 20240.45150.45600.45100.45100.4033-
Oct 16, 20240.45000.46150.45000.45600.4078-
Oct 15, 20240.46950.46950.45000.45450.4064-
Oct 14, 20240.45450.45600.45450.45600.4078-
Oct 11, 20240.45650.45650.45000.45000.4024-
Oct 10, 20240.44950.45000.44950.45000.4024-
Oct 9, 20240.45700.45750.45050.45050.4028-
Oct 8, 20240.45750.45750.45000.45000.4024-
Oct 7, 20240.44950.46850.44950.46850.4189-
Oct 4, 20240.43800.44600.43800.44500.3979-
Oct 3, 20240.41900.43400.41900.43100.3854-
Oct 2, 20240.42700.42700.42500.42500.3800-
Oct 1, 20240.41500.41600.41100.41100.3675-
Sep 30, 20240.40000.41150.40000.41100.3675-
Sep 27, 20240.40150.41300.40150.41300.3693-
Sep 26, 20240.42900.42900.42000.42000.3756-
Sep 25, 20240.42900.42900.42150.42150.3769-
Sep 24, 20240.40900.42000.40900.42000.3756-
Sep 23, 20240.41250.41450.40850.40850.3653-
Sep 20, 20240.41250.41250.40000.40450.3617-
Sep 19, 20240.40550.40650.40550.40650.3635-
Sep 18, 20240.41350.41350.40600.40600.3631-
Sep 17, 20240.40450.40450.39350.40000.3577-
Sep 16, 20240.41450.41450.40500.40500.3622-
Sep 13, 20240.43600.43600.41400.41400.3702-
Sep 12, 20240.40500.42200.40500.42200.3774-
Sep 11, 20240.42250.42250.40500.40900.3657-
Sep 10, 20240.42400.42400.41550.41550.3716-
Sep 9, 20240.42550.42950.42450.42450.3796-
Sep 6, 20240.44300.44400.42800.42800.38274,000
Sep 5, 20240.43750.44400.43550.43550.3894-
Sep 4, 20240.45100.45100.40100.43650.3903-
Sep 3, 20240.44700.45050.44450.44450.3975-
Sep 2, 20240.43200.44600.43200.44500.3979-
Aug 30, 2024 0.013122 Dividend
Aug 30, 20240.46000.46550.44400.44400.3970-
Aug 29, 20240.46350.47900.45800.45800.3961-
Aug 28, 20240.47600.47700.46300.46300.4005-
Aug 27, 20240.46800.47250.46100.46100.3987-
Aug 26, 20240.46650.46850.46650.46700.4039-
Aug 23, 20240.46550.46650.46000.46550.4026-
Aug 22, 20240.45850.45900.45850.45850.3966-
Aug 21, 20240.45900.47100.45750.45750.3957-
Aug 20, 20240.46600.46650.46550.46550.4026-
Aug 19, 20240.47950.48050.47200.47200.4083-
Aug 16, 20240.46750.46800.45750.46700.4039-
Aug 15, 20240.48000.48050.47450.47450.4104-
Aug 14, 20240.44750.45200.44700.45200.3910-
Aug 13, 20240.46200.46350.44850.44850.3879-
Aug 12, 20240.45000.45500.45000.45500.3935-
Aug 9, 20240.45100.46100.44600.44900.3884-
Aug 8, 20240.44250.45100.44250.45000.3892-
Aug 7, 20240.45100.45100.44900.44900.3884-
Aug 6, 20240.42850.44900.42850.44900.3884-
Aug 5, 20240.44650.44650.43050.43100.3728-
Aug 2, 20240.47000.47000.44500.44500.3849-
Aug 1, 20240.47850.47950.47400.47400.4100-
Jul 31, 20240.47450.47800.47000.47750.4130-
Jul 30, 20240.47500.47500.47400.47400.4100-
Jul 29, 20240.48450.49100.47400.47400.4100-
Jul 26, 20240.49050.49050.47500.47500.4108-
Jul 25, 20240.49050.49050.48950.48950.4234-
Jul 24, 20240.49150.49150.49000.49000.4238-
Jul 23, 20240.49050.50200.49050.50200.4342-
Jul 22, 20240.50400.50400.49000.49000.4238-
Jul 19, 20240.49250.50200.49050.49050.4243-
Jul 18, 20240.50400.50400.50000.50000.4325-
Jul 17, 20240.50600.50600.49800.49800.4307-
Jul 16, 20240.50000.50000.49900.49900.4316-
Jul 15, 20240.49600.49900.49350.49900.4316-
Jul 12, 20240.49600.49900.49250.49900.4316-
Jul 11, 20240.49950.50100.49050.50000.4325-
Jul 10, 20240.49600.49600.49000.49000.4238-
Jul 9, 20240.49550.49550.48900.48900.4230-
Jul 8, 20240.49950.49950.49550.49550.4286-
Jul 5, 20240.51000.51000.50000.50000.4325-
Jul 4, 20240.49600.51000.49600.51000.4411-
Jul 3, 20240.51000.51000.49500.49500.4281-
Jul 2, 20240.50100.50200.49500.49500.4281-
Jul 1, 20240.49650.51000.49650.50100.4333-
Jun 28, 20240.50100.50900.49500.49500.4281-
Jun 27, 20240.49500.50400.49500.49500.4281-
Jun 26, 20240.50000.50200.49500.49500.4281-
Jun 25, 20240.47700.49900.47700.49900.4316-
Jun 24, 20240.48150.48150.47700.48050.4156-
Jun 21, 20240.48100.48250.47600.47600.4117-
Jun 20, 20240.47850.47900.47600.47600.4117-
Jun 19, 20240.48550.48550.47600.47600.4117-
Jun 18, 20240.48550.48550.48500.48500.4195-
Jun 17, 20240.47500.47850.47500.47850.4139-
Jun 14, 20240.49200.49300.47900.47900.4143-
Jun 13, 20240.51000.51000.48200.48300.41787,000
Jun 12, 20240.51000.51000.48750.48750.4217-
Jun 11, 20240.51000.51000.49000.49000.4238-
Jun 10, 20240.51600.51800.50800.50800.4394-
Jun 7, 20240.51400.51400.51000.51000.4411-
Jun 6, 20240.50900.51000.50900.51000.4411-
Jun 5, 20240.50000.50900.50000.50800.4394-
Jun 4, 20240.51400.51500.49250.49250.4260-
Jun 3, 20240.51700.52600.49650.49650.4294-