Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

XETRA - Delayed Quote EUR

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SLL.DE)

Compare

34.10

-0.60

(-1.73%)

At close: 5:35:45 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	34.70	34.70	34.25	34.10	34.10	963
Feb 27, 2025	35.15	35.20	34.70	34.70	34.70	560
Feb 26, 2025	35.35	35.60	34.70	34.70	34.70	883
Feb 25, 2025	35.15	35.70	34.30	34.30	34.30	1,536
Feb 24, 2025	34.70	34.95	34.60	34.80	34.80	107
Feb 21, 2025	34.85	34.90	34.85	34.90	34.90	97
Feb 20, 2025	34.70	35.15	34.35	34.65	34.65	565
Feb 19, 2025	35.40	35.40	34.70	34.70	34.70	81
Feb 18, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 17, 2025	34.80	35.45	34.80	35.20	35.20	121
Feb 14, 2025	34.70	34.70	34.20	34.20	34.20	240
Feb 13, 2025	34.05	34.05	34.05	34.05	34.05	-
Feb 12, 2025	34.15	34.15	34.15	34.15	34.15	-
Feb 11, 2025	34.10	34.10	33.80	34.05	34.05	1,350
Feb 10, 2025	34.10	34.10	34.10	34.10	34.10	-
Feb 7, 2025	34.10	34.10	33.80	34.10	34.10	103
Feb 6, 2025	33.95	34.55	33.80	33.80	33.80	545
Feb 5, 2025	34.55	34.55	33.70	33.80	33.80	683
Feb 4, 2025	34.15	34.15	34.15	34.15	34.15	-
Feb 3, 2025	34.10	34.80	34.10	34.55	34.55	414
Jan 31, 2025	34.80	34.95	34.55	34.65	34.65	424
Jan 30, 2025	34.80	34.80	34.35	34.35	34.35	1,001
Jan 29, 2025	34.35	34.85	34.35	34.85	34.85	643
Jan 28, 2025	33.95	34.50	33.95	34.15	34.15	233
Jan 27, 2025	35.25	35.25	34.30	34.30	34.30	4,833
Jan 24, 2025	36.00	36.00	36.00	36.00	36.00	-
Jan 23, 2025	36.95	36.95	35.80	36.00	36.00	1,761
Jan 22, 2025	35.50	36.95	35.50	36.90	36.90	5,038
Jan 21, 2025	32.55	32.55	32.55	32.55	32.55	-
Jan 20, 2025	32.55	32.55	32.55	32.55	32.55	-
Jan 17, 2025	32.55	32.55	32.55	32.55	32.55	-
Jan 16, 2025	32.75	32.75	32.55	32.55	32.55	250
Jan 15, 2025	33.30	33.30	32.80	32.80	32.80	388
Jan 14, 2025	33.20	33.90	33.20	33.50	33.50	1,839
Jan 13, 2025	33.10	33.10	32.55	32.60	32.60	-
Jan 10, 2025	32.10	32.60	31.95	32.25	32.25	369
Jan 9, 2025	31.90	32.00	31.90	32.00	32.00	83
Jan 8, 2025	31.70	31.70	31.70	31.70	31.70	-
Jan 7, 2025	31.75	31.75	31.70	31.70	31.70	195
Jan 6, 2025	31.70	32.05	31.65	31.90	31.90	361
Jan 3, 2025	31.55	31.55	31.55	31.55	31.55	190
Jan 2, 2025	30.25	31.40	30.25	31.40	31.40	236
Dec 30, 2024	29.60	29.60	29.60	29.60	29.60	-
Dec 27, 2024	29.20	29.60	29.15	29.60	29.60	154
Dec 23, 2024	27.80	28.35	27.70	28.35	28.35	314
Dec 20, 2024	27.90	28.15	27.90	28.15	28.15	153
Dec 19, 2024	28.80	28.80	28.35	28.55	28.55	155
Dec 18, 2024	29.00	29.30	28.95	29.15	29.15	734
Dec 17, 2024	29.45	29.45	29.25	29.25	29.25	5
Dec 16, 2024	30.20	30.20	29.70	29.70	29.70	4
Dec 13, 2024	30.30	30.30	30.00	30.10	30.10	45
Dec 12, 2024	30.50	30.50	29.90	29.90	29.90	251
Dec 11, 2024	29.75	30.15	29.75	30.15	30.15	100
Dec 10, 2024	30.60	30.60	30.60	30.60	30.60	-
Dec 9, 2024	30.60	30.60	30.60	30.60	30.60	-
Dec 6, 2024	30.15	30.15	30.15	30.15	30.15	-
Dec 5, 2024	30.65	30.65	30.65	30.65	30.65	-
Dec 4, 2024	29.85	30.80	29.85	30.80	30.80	350
Dec 3, 2024	29.85	29.85	29.65	29.65	29.65	102
Dec 2, 2024	29.30	29.40	28.60	29.15	29.15	342
Nov 29, 2024	29.10	29.45	29.05	29.35	29.35	26
Nov 28, 2024	28.65	28.65	28.65	28.65	28.65	-
Nov 27, 2024	29.00	29.00	28.65	28.65	28.65	36
Nov 26, 2024	28.50	29.10	28.50	28.70	28.70	685
Nov 25, 2024	28.90	28.90	28.90	28.90	28.90	-
Nov 22, 2024	29.00	29.15	28.50	28.90	28.90	886
Nov 21, 2024	28.90	28.90	28.00	28.65	28.65	1,420
Nov 20, 2024	31.00	31.20	30.55	30.55	30.55	55
Nov 19, 2024	30.80	30.80	30.80	30.80	30.80	-
Nov 18, 2024	30.90	30.90	30.90	30.90	30.90	-
Nov 15, 2024	30.40	30.90	30.40	30.90	30.90	170
Nov 14, 2024	31.20	31.20	30.35	30.65	30.65	1,348
Nov 13, 2024	31.00	31.00	30.50	30.85	30.85	172
Nov 12, 2024	31.40	31.40	30.45	30.45	30.45	538
Nov 11, 2024	30.10	31.55	30.10	31.00	31.00	461
Nov 8, 2024	30.65	30.65	29.85	29.90	29.90	608
Nov 7, 2024	30.50	30.65	30.45	30.55	30.55	509
Nov 6, 2024	28.80	29.55	28.80	29.50	29.50	5,410
Nov 5, 2024	27.85	28.30	27.65	28.30	28.30	321
Nov 4, 2024	28.45	28.45	27.70	27.70	27.70	1,304
Nov 1, 2024	27.80	28.35	27.80	28.35	28.35	5
Oct 31, 2024	27.60	27.70	27.60	27.70	27.70	1,400
Oct 30, 2024	27.85	28.35	27.85	28.15	28.15	1,328
Oct 29, 2024	28.45	28.50	27.90	27.90	27.90	202
Oct 28, 2024	28.35	28.40	28.25	28.40	28.40	11
Oct 25, 2024	27.85	28.35	27.85	28.35	28.35	25
Oct 24, 2024	28.30	28.30	27.45	27.45	27.45	840
Oct 23, 2024	28.65	28.65	28.05	28.25	28.25	3,083
Oct 22, 2024	28.80	29.05	28.65	28.65	28.65	200
Oct 21, 2024	29.20	29.20	28.90	28.90	28.90	5,721
Oct 18, 2024	29.00	29.55	29.00	29.15	29.15	3,661
Oct 17, 2024	29.15	29.20	28.95	28.95	28.95	118
Oct 16, 2024	29.00	29.00	29.00	29.00	29.00	106
Oct 15, 2024	29.20	29.20	28.75	28.90	28.90	530
Oct 14, 2024	29.65	29.65	29.45	29.45	29.45	90
Oct 11, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 10, 2024	29.95	29.95	29.95	29.95	29.95	-
Oct 9, 2024	30.25	30.25	30.10	30.10	30.10	49
Oct 8, 2024	30.20	30.50	29.90	30.05	30.05	309
Oct 7, 2024	30.40	30.90	30.20	30.60	30.60	1,947
Oct 4, 2024	29.40	29.40	29.40	29.40	29.40	200
Oct 3, 2024	29.60	29.60	28.60	28.90	28.90	2,403
Oct 2, 2024	29.30	29.40	29.20	29.35	29.35	245
Oct 1, 2024	28.65	29.15	28.65	29.15	29.15	14
Sep 30, 2024	29.65	29.65	28.60	28.85	28.85	424
Sep 27, 2024	29.00	29.35	28.90	29.30	29.30	883
Sep 26, 2024	28.60	28.95	28.35	28.35	28.35	750
Sep 25, 2024	28.85	28.85	28.20	28.20	28.20	2,330
Sep 24, 2024	29.50	29.50	28.55	28.65	28.65	2,877
Sep 23, 2024	29.65	29.65	29.65	29.65	29.65	118
Sep 20, 2024	30.05	30.05	29.80	29.80	29.80	100
Sep 19, 2024	29.65	29.65	29.65	29.65	29.65	-
Sep 18, 2024	29.65	29.65	29.65	29.65	29.65	-
Sep 17, 2024	29.45	29.70	29.45	29.50	29.50	880
Sep 16, 2024	30.05	30.05	29.70	29.70	29.70	5
Sep 13, 2024	30.00	30.00	29.55	29.55	29.55	471
Sep 12, 2024	30.15	30.20	29.90	29.90	29.90	383
Sep 11, 2024	29.95	29.95	29.45	29.45	29.45	417
Sep 10, 2024	31.00	31.00	31.00	31.00	31.00	10
Sep 9, 2024	31.15	31.15	30.60	30.75	30.75	342
Sep 6, 2024	30.80	31.25	30.75	30.80	30.80	411
Sep 5, 2024	31.30	31.45	31.30	31.45	31.45	405
Sep 4, 2024	31.40	31.45	31.00	31.45	31.45	650
Sep 3, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 2, 2024	33.00	33.00	32.70	33.00	33.00	121
Aug 30, 2024	32.40	32.60	31.80	32.40	32.40	-
Aug 29, 2024	31.10	32.70	31.10	32.15	32.15	263
Aug 28, 2024	31.55	31.55	31.05	31.30	31.30	305
Aug 27, 2024	31.65	31.65	31.50	31.50	31.50	176
Aug 26, 2024	31.70	32.25	31.70	32.25	32.25	8
Aug 23, 2024	31.00	31.45	31.00	31.30	31.30	354
Aug 22, 2024	31.50	31.60	30.55	30.90	30.90	3,723
Aug 21, 2024	33.45	33.50	33.45	33.50	33.50	1
Aug 20, 2024	34.30	34.30	33.50	33.50	33.50	63
Aug 19, 2024	33.60	34.00	33.60	34.00	34.00	300
Aug 16, 2024	33.45	33.45	33.45	33.45	33.45	-
Aug 15, 2024	33.90	33.90	33.65	33.65	33.65	25
Aug 14, 2024	33.50	33.50	33.50	33.50	33.50	-
Aug 13, 2024	34.20	34.20	33.65	33.65	33.65	775
Aug 12, 2024	34.05	34.05	34.05	34.05	34.05	-
Aug 9, 2024	34.50	34.50	34.20	34.35	34.35	60
Aug 8, 2024	34.20	34.30	34.00	34.30	34.30	1,800
Aug 7, 2024	34.50	34.50	34.45	34.45	34.45	1
Aug 6, 2024	33.80	34.30	33.70	33.70	33.70	228
Aug 5, 2024	33.95	34.00	33.35	33.35	33.35	592
Aug 2, 2024	35.50	35.50	35.00	35.05	35.05	425
Aug 1, 2024	36.55	36.55	36.55	36.55	36.55	-
Jul 31, 2024	35.95	36.95	35.95	36.75	36.75	1,239
Jul 30, 2024	36.10	36.10	36.10	36.10	36.10	-
Jul 29, 2024	36.25	36.30	35.80	35.80	35.80	700
Jul 26, 2024	36.05	36.05	36.05	36.05	36.05	-
Jul 25, 2024	36.00	36.05	35.10	36.05	36.05	973
Jul 24, 2024	35.85	35.85	35.70	35.70	35.70	1,400
Jul 23, 2024	36.00	36.00	36.00	36.00	36.00	-
Jul 22, 2024	37.10	37.10	36.40	36.40	36.40	168
Jul 19, 2024	37.00	37.00	36.85	37.00	37.00	210
Jul 18, 2024	36.95	36.95	36.95	36.95	36.95	-
Jul 17, 2024	35.75	36.45	35.75	36.45	36.45	10
Jul 16, 2024	36.30	36.30	35.90	36.00	36.00	331
Jul 15, 2024	36.00	36.35	36.00	36.35	36.35	271
Jul 12, 2024	36.50	36.75	36.50	36.75	36.75	1
Jul 11, 2024	36.20	36.20	36.15	36.15	36.15	50
Jul 10, 2024	37.05	37.10	36.45	36.45	36.45	160
Jul 9, 2024	37.00	37.00	35.60	36.35	36.35	2,576
Jul 8, 2024	37.30	37.30	37.30	37.30	37.30	-
Jul 5, 2024	38.20	38.20	37.70	37.70	37.70	220
Jul 4, 2024	38.00	38.30	37.95	37.95	37.95	269
Jul 3, 2024	38.15	38.20	37.85	37.90	37.90	360
Jul 2, 2024	38.00	38.00	37.70	37.95	37.95	521
Jul 1, 2024	37.90	37.90	37.90	37.90	37.90	7
Jun 28, 2024	37.85	37.85	37.85	37.85	37.85	-
Jun 27, 2024	37.70	37.70	37.70	37.70	37.70	-
Jun 26, 2024	38.25	38.25	37.70	37.70	37.70	8
Jun 25, 2024	37.50	37.80	37.50	37.65	37.65	197
Jun 24, 2024	37.65	37.95	37.45	37.95	37.95	868
Jun 21, 2024	37.70	37.80	37.25	37.25	37.25	1,063
Jun 20, 2024	38.00	38.60	38.00	38.15	38.15	1,489
Jun 19, 2024	37.95	38.10	37.65	37.65	37.65	950
Jun 18, 2024	37.50	37.50	37.50	37.50	37.50	-
Jun 17, 2024	37.80	37.80	37.50	37.50	37.50	25
Jun 14, 2024	38.00	38.00	37.35	37.35	37.35	13
Jun 13, 2024	38.10	38.10	38.10	38.10	38.10	-
Jun 12, 2024	38.00	38.25	37.75	38.25	38.25	40
Jun 11, 2024	37.80	38.00	37.80	37.85	37.85	6
Jun 10, 2024	37.85	37.85	37.85	37.85	37.85	-
Jun 7, 2024	38.05	38.05	37.20	37.25	37.25	291
Jun 6, 2024	37.25	37.50	37.25	37.50	37.50	325
Jun 5, 2024	37.85	37.85	37.45	37.70	37.70	299
Jun 4, 2024	39.30	39.30	38.30	38.30	38.30	106
Jun 3, 2024	39.40	39.40	39.00	39.00	39.00	159
May 31, 2024	39.50	39.50	39.10	39.45	39.45	2,489
May 30, 2024	39.70	39.70	39.70	39.70	39.70	-
May 29, 2024	40.00	40.00	40.00	40.00	40.00	-
May 28, 2024	40.15	40.25	40.10	40.25	40.25	235
May 27, 2024	38.95	40.45	38.95	40.45	40.45	1,306
May 24, 2024	42.10	42.10	39.70	39.70	39.70	1,976
May 23, 2024	43.00	43.45	42.40	43.25	43.25	1,855
May 22, 2024	46.40	47.05	46.10	46.10	46.10	168
May 21, 2024	45.60	46.15	45.60	46.15	46.15	995
May 20, 2024	45.60	45.60	45.35	45.35	45.35	507
May 17, 2024	45.15	45.15	45.15	45.15	45.15	-
May 16, 2024	44.55	45.00	44.55	45.00	45.00	312
May 15, 2024	44.55	44.55	44.55	44.55	44.55	-
May 14, 2024	44.75	44.75	44.75	44.75	44.75	-
May 13, 2024	44.10	44.25	44.05	44.25	44.25	630
May 10, 2024	44.05	44.35	44.05	44.35	44.35	11
May 9, 2024	43.30	43.80	43.30	43.80	43.80	215
May 8, 2024	43.10	43.10	43.00	43.00	43.00	250
May 7, 2024	42.60	42.60	42.60	42.60	42.60	-
May 6, 2024	42.65	42.65	42.50	42.50	42.50	33
May 3, 2024	42.30	42.90	41.95	41.95	41.95	277
May 2, 2024	2.00 Dividend
May 2, 2024	43.95	43.95	42.80	42.80	42.80	2,851
Apr 30, 2024	46.30	46.30	45.85	45.85	43.85	22
Apr 29, 2024	46.00	46.00	45.90	45.90	43.90	638
Apr 26, 2024	47.10	47.10	47.10	47.10	45.05	4
Apr 25, 2024	46.35	46.35	46.35	46.35	44.33	-
Apr 24, 2024	46.55	46.60	46.05	46.60	44.57	133
Apr 23, 2024	47.65	47.65	46.55	46.85	44.81	228
Apr 22, 2024	47.00	47.10	46.35	47.10	45.05	1,080
Apr 19, 2024	47.50	47.50	46.75	46.75	44.71	200
Apr 18, 2024	47.10	47.10	46.85	46.85	44.81	200
Apr 17, 2024	47.45	47.50	47.05	47.50	45.43	233
Apr 16, 2024	47.25	47.25	46.45	46.65	44.62	310
Apr 15, 2024	48.45	48.45	48.30	48.30	46.19	164
Apr 12, 2024	46.80	47.65	46.80	47.65	45.57	85
Apr 11, 2024	47.85	47.85	47.60	47.60	45.52	29
Apr 10, 2024	46.00	46.85	46.00	46.10	44.09	1,021
Apr 9, 2024	45.50	45.50	45.50	45.50	43.52	110
Apr 8, 2024	45.10	45.15	44.55	44.55	42.61	520
Apr 5, 2024	44.50	44.55	44.50	44.55	42.61	16
Apr 4, 2024	44.70	44.80	44.40	44.50	42.56	610
Apr 3, 2024	44.55	44.80	44.55	44.80	42.85	110
Apr 2, 2024	44.80	44.80	44.50	44.50	42.56	1,200
Mar 28, 2024	44.80	44.80	43.60	44.30	42.37	997
Mar 27, 2024	45.60	45.60	45.00	45.10	43.13	7
Mar 26, 2024	45.00	45.50	44.90	44.90	42.94	787
Mar 25, 2024	45.00	45.00	44.55	44.95	42.99	570
Mar 22, 2024	44.20	44.35	43.70	44.00	42.08	1,568
Mar 21, 2024	44.00	44.40	43.60	43.60	41.70	800
Mar 20, 2024	42.45	44.85	42.45	43.30	41.41	991
Mar 19, 2024	41.90	42.30	41.90	42.30	40.45	462
Mar 18, 2024	41.80	41.80	41.80	41.80	39.98	-
Mar 15, 2024	42.10	42.10	41.35	41.35	39.55	30
Mar 14, 2024	41.50	41.50	41.50	41.50	39.69	-
Mar 13, 2024	41.45	41.45	41.30	41.30	39.50	100
Mar 12, 2024	40.75	40.95	40.75	40.95	39.16	40
Mar 11, 2024	40.50	40.50	40.45	40.45	38.69	50
Mar 8, 2024	41.60	41.60	41.25	41.25	39.45	1,092
Mar 7, 2024	42.25	42.25	42.25	42.25	40.41	-
Mar 6, 2024	41.55	41.55	41.55	41.55	39.74	-
Mar 5, 2024	41.35	41.55	41.35	41.55	39.74	294
Mar 4, 2024	41.45	41.45	41.45	41.45	39.64	-
Mar 1, 2024	42.20	42.35	42.00	42.00	40.17	150
Feb 29, 2024	41.65	41.65	41.65	41.65	39.83	-
Feb 28, 2024	41.75	41.75	41.25	41.25	39.45	150

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (SLL.DE)