Stuttgart - Delayed Quote EUR
Schoeller-Bleckmann Oilfield Equipment AG (SLL.SG)
30.80
+0.40
+(1.32%)
As of 8:12:37 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Apr 22, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 600 |
| Apr 17, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Apr 16, 2025 | 31.05 | 31.10 | 30.75 | 30.75 | 30.75 | - |
| Apr 15, 2025 | 30.65 | 31.25 | 30.65 | 31.25 | 31.25 | 650 |
| Apr 14, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Apr 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Apr 10, 2025 | 31.30 | 31.30 | 30.10 | 30.10 | 30.10 | 80 |
| Apr 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Apr 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Apr 7, 2025 | 28.00 | 29.25 | 28.00 | 29.25 | 29.25 | 215 |
| Apr 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Apr 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Apr 2, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Apr 1, 2025 | 35.40 | 36.25 | 35.40 | 36.25 | 36.25 | 50 |
| Mar 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Mar 28, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Mar 27, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Mar 26, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Mar 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Mar 21, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Mar 20, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Mar 19, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Mar 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Mar 17, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Mar 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Mar 13, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Mar 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Mar 11, 2025 | 34.50 | 34.50 | 33.95 | 33.95 | 33.95 | - |
| Mar 10, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Mar 7, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Mar 6, 2025 | 33.15 | 34.00 | 33.15 | 33.40 | 33.40 | - |
| Mar 5, 2025 | 32.40 | 33.10 | 32.40 | 33.10 | 33.10 | - |
| Mar 4, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Mar 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Feb 28, 2025 | 34.55 | 34.55 | 34.00 | 34.00 | 34.00 | - |
| Feb 27, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Feb 26, 2025 | 34.90 | 35.25 | 34.75 | 34.75 | 34.75 | 600 |
| Feb 25, 2025 | 35.00 | 35.25 | 35.00 | 35.20 | 35.20 | 1,785 |
| Feb 24, 2025 | 35.35 | 35.35 | 35.00 | 35.00 | 35.00 | - |
| Feb 21, 2025 | 34.55 | 35.10 | 34.55 | 35.10 | 35.10 | 75 |
| Feb 20, 2025 | 34.05 | 34.35 | 34.05 | 34.35 | 34.35 | - |
| Feb 19, 2025 | 34.95 | 35.00 | 34.95 | 35.00 | 35.00 | 500 |
| Feb 18, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 125 |
| Feb 17, 2025 | 34.55 | 35.35 | 34.55 | 35.35 | 35.35 | 300 |
| Feb 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Feb 13, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Feb 12, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Feb 11, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Feb 10, 2025 | 34.40 | 34.40 | 33.70 | 33.70 | 33.70 | 100 |
| Feb 7, 2025 | 33.55 | 34.25 | 33.55 | 34.25 | 34.25 | - |
| Feb 6, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Feb 5, 2025 | 34.10 | 34.40 | 34.10 | 34.35 | 34.35 | 115 |
| Feb 4, 2025 | 34.50 | 34.50 | 34.05 | 34.05 | 34.05 | 40 |
| Feb 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 50 |
| Jan 31, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Jan 30, 2025 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | 1,000 |
| Jan 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Jan 28, 2025 | 34.10 | 34.10 | 33.90 | 33.90 | 33.90 | - |
| Jan 27, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Jan 24, 2025 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | 100 |
| Jan 23, 2025 | 36.80 | 37.20 | 35.80 | 36.20 | 36.20 | 180 |
| Jan 22, 2025 | 34.20 | 36.70 | 34.20 | 36.70 | 36.70 | 565 |
| Jan 21, 2025 | 34.90 | 35.05 | 34.45 | 35.05 | 35.05 | 260 |
| Jan 20, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Jan 17, 2025 | 32.35 | 32.35 | 32.30 | 32.30 | 32.30 | - |
| Jan 16, 2025 | 32.70 | 33.10 | 32.70 | 33.10 | 33.10 | 200 |
| Jan 15, 2025 | 33.30 | 33.30 | 32.60 | 32.60 | 32.60 | 200 |
| Jan 14, 2025 | 32.70 | 33.75 | 32.70 | 33.55 | 33.55 | 125 |
| Jan 13, 2025 | 32.15 | 32.60 | 32.15 | 32.60 | 32.60 | 40 |
| Jan 10, 2025 | 31.75 | 31.75 | 31.45 | 31.45 | 31.45 | - |
| Jan 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Jan 8, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Jan 7, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Jan 6, 2025 | 31.70 | 31.75 | 31.70 | 31.75 | 31.75 | 120 |
| Jan 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jan 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Dec 30, 2024 | 29.10 | 29.80 | 29.10 | 29.80 | 29.80 | 8 |
| Dec 27, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Dec 23, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Dec 20, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Dec 19, 2024 | 28.65 | 28.65 | 28.45 | 28.45 | 28.45 | - |
| Dec 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Dec 17, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Dec 16, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 13, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Dec 12, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 11, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| Dec 10, 2024 | 30.35 | 30.50 | 30.35 | 30.50 | 30.50 | 45 |
| Dec 9, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Dec 6, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Dec 5, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Dec 4, 2024 | 29.35 | 30.45 | 29.35 | 30.45 | 30.45 | 110 |
| Dec 3, 2024 | 28.95 | 29.20 | 28.95 | 29.20 | 29.20 | 25 |
| Dec 2, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 29, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Nov 28, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 27, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Nov 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 25, 2024 | 29.00 | 29.00 | 28.65 | 28.65 | 28.65 | 200 |
| Nov 22, 2024 | 28.75 | 28.75 | 28.40 | 28.40 | 28.40 | - |
| Nov 21, 2024 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | 50 |
| Nov 20, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Nov 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Nov 18, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Nov 15, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Nov 14, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 13, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Nov 12, 2024 | 31.20 | 31.50 | 31.20 | 31.50 | 31.50 | 200 |
| Nov 11, 2024 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - |
| Nov 8, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Nov 7, 2024 | 29.25 | 31.00 | 29.25 | 31.00 | 31.00 | 554 |
| Nov 6, 2024 | 28.25 | 29.45 | 28.25 | 29.10 | 29.10 | - |
| Nov 5, 2024 | 27.85 | 28.20 | 27.55 | 28.20 | 28.20 | - |
| Nov 4, 2024 | 28.20 | 28.35 | 27.90 | 27.90 | 27.90 | - |
| Nov 1, 2024 | 27.55 | 28.00 | 27.55 | 28.00 | 28.00 | - |
| Oct 31, 2024 | 27.90 | 27.90 | 27.65 | 27.65 | 27.65 | - |
| Oct 30, 2024 | 27.65 | 28.05 | 27.55 | 28.00 | 28.00 | - |
| Oct 29, 2024 | 28.35 | 28.35 | 28.20 | 28.20 | 28.20 | - |
| Oct 28, 2024 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | - |
| Oct 25, 2024 | 27.45 | 28.05 | 27.45 | 28.05 | 28.05 | - |
| Oct 24, 2024 | 28.25 | 28.25 | 28.05 | 28.05 | 28.05 | - |
| Oct 23, 2024 | 28.85 | 28.85 | 28.20 | 28.25 | 28.25 | - |
| Oct 22, 2024 | 28.80 | 28.80 | 28.55 | 28.60 | 28.60 | 1,000 |
| Oct 21, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - |
| Oct 18, 2024 | 29.00 | 29.50 | 29.00 | 29.15 | 29.15 | - |
| Oct 17, 2024 | 29.25 | 29.25 | 28.85 | 29.10 | 29.10 | - |
| Oct 16, 2024 | 28.75 | 28.85 | 28.75 | 28.80 | 28.80 | - |
| Oct 15, 2024 | 29.30 | 29.30 | 28.65 | 28.85 | 28.85 | - |
| Oct 14, 2024 | 29.85 | 29.85 | 29.45 | 29.45 | 29.45 | - |
| Oct 11, 2024 | 29.85 | 30.05 | 29.75 | 29.95 | 29.95 | - |
| Oct 10, 2024 | 30.00 | 30.05 | 29.90 | 30.05 | 30.05 | 50 |
| Oct 9, 2024 | 30.30 | 30.30 | 29.95 | 30.10 | 30.10 | 200 |
| Oct 8, 2024 | 30.80 | 30.80 | 30.30 | 30.35 | 30.35 | - |
| Oct 7, 2024 | 30.45 | 30.50 | 30.35 | 30.50 | 30.50 | - |
| Oct 4, 2024 | 28.95 | 29.45 | 28.95 | 29.40 | 29.40 | - |
| Oct 3, 2024 | 29.15 | 29.15 | 28.80 | 28.95 | 28.95 | - |
| Oct 2, 2024 | 29.05 | 29.30 | 28.85 | 29.15 | 29.15 | 25 |
| Oct 1, 2024 | 29.15 | 29.15 | 28.65 | 29.15 | 29.15 | - |
| Sep 30, 2024 | 29.85 | 29.85 | 28.80 | 28.95 | 28.95 | 150 |
| Sep 27, 2024 | 28.60 | 29.30 | 28.60 | 28.65 | 28.65 | 38 |
| Sep 26, 2024 | 28.30 | 28.60 | 27.85 | 28.60 | 28.60 | - |
| Sep 25, 2024 | 28.80 | 28.80 | 28.15 | 28.15 | 28.15 | - |
| Sep 24, 2024 | 29.45 | 29.60 | 28.70 | 28.90 | 28.90 | - |
| Sep 23, 2024 | 29.85 | 29.85 | 29.40 | 29.60 | 29.60 | - |
| Sep 20, 2024 | 30.50 | 30.50 | 29.75 | 29.80 | 29.80 | - |
| Sep 19, 2024 | 30.15 | 30.40 | 29.95 | 30.40 | 30.40 | - |
| Sep 18, 2024 | 29.35 | 29.90 | 29.35 | 29.75 | 29.75 | - |
| Sep 17, 2024 | 29.85 | 29.85 | 29.35 | 29.35 | 29.35 | - |
| Sep 16, 2024 | 29.70 | 29.80 | 29.60 | 29.75 | 29.75 | - |
| Sep 13, 2024 | 29.95 | 29.95 | 29.65 | 29.80 | 29.80 | - |
| Sep 12, 2024 | 30.10 | 30.25 | 29.80 | 29.80 | 29.80 | - |
| Sep 11, 2024 | 30.10 | 30.80 | 29.60 | 29.60 | 29.60 | 75 |
| Sep 10, 2024 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | - |
| Sep 9, 2024 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | - |
| Sep 6, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Sep 5, 2024 | 31.25 | 31.25 | 31.10 | 31.25 | 31.25 | - |
| Sep 4, 2024 | 31.15 | 31.60 | 31.05 | 31.05 | 31.05 | - |
| Sep 3, 2024 | 32.45 | 32.45 | 31.95 | 31.95 | 31.95 | - |
| Sep 2, 2024 | 33.00 | 33.00 | 32.15 | 32.55 | 32.55 | 150 |
| Aug 30, 2024 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | - |
| Aug 29, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Aug 28, 2024 | 31.70 | 31.70 | 31.00 | 31.00 | 31.00 | - |
| Aug 27, 2024 | 32.30 | 32.30 | 31.55 | 31.55 | 31.55 | - |
| Aug 26, 2024 | 31.05 | 31.65 | 31.05 | 31.50 | 31.50 | - |
| Aug 23, 2024 | 30.65 | 30.95 | 30.65 | 30.95 | 30.95 | 400 |
| Aug 22, 2024 | 33.05 | 33.05 | 31.20 | 31.20 | 31.20 | - |
| Aug 21, 2024 | 33.30 | 33.45 | 33.30 | 33.45 | 33.45 | - |
| Aug 20, 2024 | 33.90 | 34.25 | 33.85 | 33.85 | 33.85 | 25 |
| Aug 19, 2024 | 33.25 | 34.40 | 33.25 | 34.30 | 34.30 | 51 |
| Aug 16, 2024 | 33.65 | 33.70 | 33.30 | 33.30 | 33.30 | - |
| Aug 15, 2024 | 33.50 | 33.50 | 33.05 | 33.50 | 33.50 | - |
| Aug 14, 2024 | 33.80 | 33.80 | 33.55 | 33.55 | 33.55 | - |
| Aug 13, 2024 | 34.20 | 34.30 | 33.50 | 33.50 | 33.50 | - |
| Aug 12, 2024 | 34.55 | 34.55 | 34.05 | 34.15 | 34.15 | - |
| Aug 9, 2024 | 34.35 | 34.50 | 34.20 | 34.20 | 34.20 | - |
| Aug 8, 2024 | 34.25 | 34.25 | 34.10 | 34.10 | 34.10 | - |
| Aug 7, 2024 | 33.85 | 33.85 | 33.60 | 33.60 | 33.60 | - |
| Aug 6, 2024 | 33.60 | 33.85 | 33.60 | 33.75 | 33.75 | 50 |
| Aug 5, 2024 | 34.05 | 34.05 | 33.45 | 33.45 | 33.45 | - |
| Aug 2, 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | - |
| Aug 1, 2024 | 36.80 | 36.80 | 36.20 | 36.30 | 36.30 | - |
| Jul 31, 2024 | 36.25 | 36.25 | 35.95 | 36.15 | 36.15 | - |
| Jul 30, 2024 | 35.75 | 36.15 | 35.75 | 36.15 | 36.15 | - |
| Jul 29, 2024 | 35.85 | 35.85 | 35.75 | 35.75 | 35.75 | - |
| Jul 26, 2024 | 35.50 | 36.20 | 35.50 | 36.20 | 36.20 | - |
| Jul 25, 2024 | 35.50 | 35.65 | 34.85 | 34.95 | 34.95 | - |
| Jul 24, 2024 | 35.95 | 36.15 | 35.80 | 35.80 | 35.80 | - |
| Jul 23, 2024 | 36.35 | 36.35 | 35.95 | 35.95 | 35.95 | - |
| Jul 22, 2024 | 37.10 | 37.10 | 36.35 | 36.35 | 36.35 | - |
| Jul 19, 2024 | 36.90 | 37.05 | 36.90 | 37.05 | 37.05 | 50 |
| Jul 18, 2024 | 36.35 | 36.55 | 36.35 | 36.40 | 36.40 | - |
| Jul 17, 2024 | 35.60 | 36.05 | 35.60 | 36.05 | 36.05 | - |
| Jul 16, 2024 | 35.90 | 36.10 | 35.90 | 36.00 | 36.00 | - |
| Jul 15, 2024 | 36.55 | 36.55 | 35.95 | 36.25 | 36.25 | - |
| Jul 12, 2024 | 35.90 | 36.50 | 35.90 | 36.40 | 36.40 | - |
| Jul 11, 2024 | 36.55 | 36.55 | 35.90 | 36.20 | 36.20 | 3 |
| Jul 10, 2024 | 36.15 | 36.15 | 36.05 | 36.15 | 36.15 | - |
| Jul 9, 2024 | 37.35 | 37.35 | 36.10 | 36.10 | 36.10 | 30 |
| Jul 8, 2024 | 37.70 | 37.70 | 37.50 | 37.50 | 37.50 | - |
| Jul 5, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Jul 4, 2024 | 37.95 | 38.05 | 37.95 | 38.05 | 38.05 | - |
| Jul 3, 2024 | 38.10 | 38.10 | 37.65 | 37.75 | 37.75 | 15 |
| Jul 2, 2024 | 37.95 | 37.95 | 37.55 | 37.60 | 37.60 | - |
| Jul 1, 2024 | 38.25 | 38.25 | 37.85 | 37.85 | 37.85 | 55 |
| Jun 28, 2024 | 37.65 | 37.90 | 37.65 | 37.90 | 37.90 | - |
| Jun 27, 2024 | 37.85 | 37.85 | 37.70 | 37.85 | 37.85 | - |
| Jun 26, 2024 | 37.60 | 37.95 | 37.60 | 37.75 | 37.75 | 85 |
| Jun 25, 2024 | 37.85 | 37.85 | 37.50 | 37.55 | 37.55 | - |
| Jun 24, 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | - |
| Jun 21, 2024 | 38.05 | 38.05 | 37.70 | 37.70 | 37.70 | - |
| Jun 20, 2024 | 37.30 | 37.60 | 37.30 | 37.60 | 37.60 | - |
| Jun 19, 2024 | 38.40 | 38.40 | 37.80 | 37.95 | 37.95 | - |
| Jun 18, 2024 | 37.85 | 38.15 | 37.55 | 38.15 | 38.15 | - |
| Jun 17, 2024 | 37.40 | 37.40 | 37.15 | 37.25 | 37.25 | - |
| Jun 14, 2024 | 38.15 | 38.15 | 38.05 | 38.10 | 38.10 | - |
| Jun 13, 2024 | 38.15 | 38.15 | 38.05 | 38.05 | 38.05 | 12 |
| Jun 12, 2024 | 37.45 | 37.75 | 37.45 | 37.75 | 37.75 | - |
| Jun 11, 2024 | 37.80 | 38.10 | 37.80 | 38.10 | 38.10 | - |
| Jun 10, 2024 | 37.60 | 37.60 | 36.95 | 37.35 | 37.35 | - |
| Jun 7, 2024 | 37.35 | 37.55 | 37.35 | 37.55 | 37.55 | - |
| Jun 6, 2024 | 37.65 | 37.65 | 37.45 | 37.55 | 37.55 | - |
| Jun 5, 2024 | 38.35 | 38.35 | 37.75 | 38.05 | 38.05 | 300 |
| Jun 4, 2024 | 38.75 | 38.75 | 38.40 | 38.40 | 38.40 | - |
| Jun 3, 2024 | 39.65 | 39.85 | 39.25 | 39.85 | 39.85 | - |
| May 31, 2024 | 39.75 | 39.75 | 39.15 | 39.20 | 39.20 | 50 |
| May 30, 2024 | 40.00 | 40.00 | 39.75 | 39.75 | 39.75 | - |
| May 29, 2024 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 10 |
| May 28, 2024 | 40.75 | 40.75 | 39.85 | 39.85 | 39.85 | - |
| May 27, 2024 | 39.45 | 40.60 | 39.45 | 40.60 | 40.60 | 200 |
| May 24, 2024 | 43.05 | 43.05 | 39.70 | 39.70 | 39.70 | 100 |
| May 23, 2024 | 46.30 | 46.30 | 42.55 | 43.05 | 43.05 | 140 |
| May 22, 2024 | 46.00 | 46.80 | 45.85 | 46.00 | 46.00 | 50 |
| May 21, 2024 | 45.25 | 46.30 | 45.25 | 46.15 | 46.15 | - |
| May 20, 2024 | 45.05 | 45.70 | 45.05 | 45.45 | 45.45 | - |
| May 17, 2024 | 44.45 | 45.30 | 44.45 | 45.05 | 45.05 | - |
| May 16, 2024 | 44.20 | 44.90 | 44.20 | 44.90 | 44.90 | - |
| May 15, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| May 14, 2024 | 43.75 | 44.70 | 43.75 | 44.65 | 44.65 | - |
| May 13, 2024 | 44.45 | 44.45 | 44.05 | 44.20 | 44.20 | - |
| May 10, 2024 | 43.75 | 43.95 | 43.75 | 43.95 | 43.95 | - |
| May 9, 2024 | 42.80 | 43.45 | 42.80 | 43.00 | 43.00 | - |
| May 8, 2024 | 42.65 | 42.65 | 42.55 | 42.65 | 42.65 | - |
| May 7, 2024 | 43.05 | 43.05 | 42.15 | 42.15 | 42.15 | - |
| May 6, 2024 | 42.30 | 42.75 | 42.20 | 42.55 | 42.55 | - |
| May 3, 2024 | 42.85 | 42.85 | 42.20 | 42.40 | 42.40 | - |
| May 2, 2024 | 2 Dividend | |||||
| May 2, 2024 | 43.40 | 43.40 | 42.65 | 42.85 | 42.85 | - |
| Apr 30, 2024 | 45.90 | 46.15 | 45.85 | 45.85 | 43.85 | - |
| Apr 29, 2024 | 45.85 | 45.95 | 45.75 | 45.75 | 43.75 | 200 |
| Apr 26, 2024 | 46.35 | 46.85 | 46.35 | 46.70 | 44.66 | 42 |
| Apr 25, 2024 | 46.25 | 46.45 | 46.00 | 46.00 | 43.99 | 85 |
| Apr 24, 2024 | 47.00 | 47.00 | 46.65 | 46.65 | 44.62 | 10 |
| Apr 23, 2024 | 47.90 | 47.90 | 46.65 | 46.65 | 44.62 | 100 |
Related Tickers
HAL.HA Halliburton Co
17.90
-0.49%
0554.HK Hans Group Holdings Limited
0.246
+1.23%
TW1.F Tenaris S.A.
28.80
-0.69%
TNRSF Tenaris S.A.
15.85
0.00%
0RI9.IL Viridien Société anonyme
49.06
-1.47%
MTTRF Mattr Corp.
6.93
+1.76%
SMBMF Seatrium Limited
1.2100
0.00%
7277.KL Dialog Group Berhad
1.2900
+2.38%
REACH.OL Reach Subsea ASA
6.76
-2.03%
HTG.L Hunting PLC
254.00
+2.63%