Stuttgart - Delayed Quote EUR

Schoeller-Bleckmann Oilfield Equipment AG (SLL.SG)

34.50

+0.20

+(0.58%)

At close: January 30 at 4:53:46 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
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	2.00 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
Apr 22, 2024	47.15	47.35	46.90	47.25	45.19	15
Apr 19, 2024	46.20	47.50	46.20	47.50	45.43	250
Apr 18, 2024	47.55	47.55	46.65	46.65	44.62	-
Apr 17, 2024	46.50	46.50	46.50	46.50	44.47	-
Apr 16, 2024	47.80	47.80	46.85	46.85	44.81	-
Apr 15, 2024	48.60	48.60	48.25	48.25	46.15	-
Apr 12, 2024	46.85	47.55	46.85	47.50	45.43	-
Apr 11, 2024	47.25	47.25	47.25	47.25	45.19	-
Apr 10, 2024	45.50	46.50	45.50	46.50	44.47	150
Apr 9, 2024	44.65	45.60	44.35	45.35	43.37	31
Apr 8, 2024	45.15	45.15	44.90	44.90	42.94	-
Apr 5, 2024	44.20	44.25	44.20	44.25	42.32	-
Apr 4, 2024	44.85	44.85	44.30	44.30	42.37	50
Apr 3, 2024	44.90	45.00	44.15	45.00	43.04	35
Apr 2, 2024	44.00	44.75	44.00	44.35	42.42	-
Mar 28, 2024	45.05	45.05	43.95	43.95	42.03	25
Mar 27, 2024	45.20	45.20	44.65	45.10	43.13	-
Mar 26, 2024	45.15	45.35	44.85	44.85	42.89	-
Mar 25, 2024	44.45	44.65	44.45	44.50	42.56	-
Mar 22, 2024	43.40	43.55	43.40	43.55	41.65	-
Mar 21, 2024	43.70	44.35	43.70	43.70	41.79	-
Mar 20, 2024	42.05	42.05	42.00	42.00	40.17	-
Mar 19, 2024	41.60	41.70	41.55	41.70	39.88	-
Mar 18, 2024	41.55	41.90	41.35	41.75	39.93	-
Mar 15, 2024	41.50	41.50	41.40	41.40	39.59	50
Mar 14, 2024	41.45	41.45	41.35	41.35	39.55	-
Mar 13, 2024	41.10	41.15	40.90	41.15	39.36	-
Mar 12, 2024	41.00	41.00	41.00	41.00	39.21	-
Mar 11, 2024	41.05	41.05	40.50	40.50	38.73	-
Mar 8, 2024	42.10	42.10	41.75	41.80	39.98	-
Mar 7, 2024	41.45	41.70	41.05	41.70	39.88	-
Mar 6, 2024	41.35	41.60	41.35	41.55	39.74	-
Mar 5, 2024	41.35	41.35	41.25	41.35	39.55	-
Mar 4, 2024	41.85	41.90	41.75	41.75	39.93	-
Mar 1, 2024	41.75	41.95	41.65	41.65	39.83	-
Feb 29, 2024	41.25	41.55	41.20	41.55	39.74	-
Feb 28, 2024	41.55	41.55	41.50	41.50	39.69	-
Feb 27, 2024	41.75	41.75	41.10	41.65	39.83	-
Feb 26, 2024	41.50	41.50	41.30	41.30	39.50	-
Feb 23, 2024	41.80	41.80	41.10	41.10	39.31	-
Feb 22, 2024	41.60	42.35	41.60	41.65	39.83	10
Feb 21, 2024	41.95	41.95	41.45	41.45	39.64	20
Feb 20, 2024	42.10	42.10	41.85	41.85	40.02	-
Feb 19, 2024	42.15	42.15	42.15	42.15	40.31	-
Feb 16, 2024	42.20	42.45	42.20	42.45	40.60	-
Feb 15, 2024	41.45	41.80	41.45	41.80	39.98	50
Feb 14, 2024	41.45	41.55	41.45	41.55	39.74	24
Feb 13, 2024	41.65	42.05	41.65	42.05	40.22	1,125
Feb 12, 2024	41.75	42.05	41.75	42.05	40.22	-
Feb 9, 2024	42.05	42.05	41.55	41.55	39.74	-
Feb 8, 2024	42.70	42.70	41.75	41.75	39.93	1,600
Feb 7, 2024	43.40	43.40	43.20	43.20	41.32	-
Feb 6, 2024	42.80	43.20	42.80	43.20	41.32	-
Feb 5, 2024	43.50	43.50	43.35	43.35	41.46	-
Feb 2, 2024	44.10	44.30	43.55	43.65	41.75	-
Feb 1, 2024	43.55	44.10	43.55	44.10	42.18	-
Jan 31, 2024	43.75	43.80	43.75	43.75	41.84	-
Jan 30, 2024	45.30	45.30	44.30	44.45	42.51	50

HAL.HA Halliburton Co

25.35

-0.78%

68V.F Baker Hughes Company

42.86

+2.13%

G0M.F Gulf Marine Services PLC

0.2180

0.00%

0554.HK Hans Group Holdings Limited

0.229

-0.43%

0RI9.IL Viridien Société anonyme

55.56

-2.11%

MTTRF Mattr Corp.

8.32

-0.36%

ALDOL.PA Dolfines SA

3.6000

-10.00%

REACH.OL Reach Subsea ASA

8.00

+2.04%

7277.KL Dialog Group Berhad

1.9000

+0.53%

NORAM.OL NorAm Drilling AS

34.40

-1.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Schoeller-Bleckmann Oilfield Equipment AG (SLL.SG)

Related Tickers