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

Stolt-Nielsen Limited (SN6.F)

Compare
19.36
-0.64
(-3.20%)
At close: April 4 at 9:15:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.5419.5419.3619.3619.3650
Apr 3, 202521.3521.3520.0020.0020.00100
Apr 2, 202521.6521.6521.6521.6521.65-
Apr 1, 202521.6521.6521.6521.6521.65-
Mar 31, 202521.8521.8521.8521.8521.85-
Mar 28, 202521.4021.4021.4021.4021.40-
Mar 27, 202522.7522.7522.7522.7522.75-
Mar 26, 202523.5023.5023.5023.5023.50-
Mar 25, 202523.1523.1523.1523.1523.15-
Mar 24, 202523.3023.3023.3023.3023.30-
Mar 21, 202523.6523.6523.6523.6523.65-
Mar 20, 202523.7023.7023.7023.7023.70-
Mar 19, 202522.5022.5022.5022.5022.50-
Mar 18, 202522.5022.5022.5022.5022.50-
Mar 17, 202521.5021.5021.5021.5021.50-
Mar 14, 202521.8021.8521.8021.8521.85160
Mar 13, 202521.5021.5021.5021.5021.50-
Mar 12, 202520.7020.7020.7020.7020.70-
Mar 11, 202520.9520.9520.9520.9520.95-
Mar 10, 202521.1521.1521.1521.1521.15-
Mar 7, 202520.6020.6020.6020.6020.60-
Mar 6, 202521.1521.1520.7520.7520.75300
Mar 5, 202521.5521.5521.1021.1021.10100
Mar 4, 202521.9021.9021.1021.1021.101,000
Mar 3, 202522.5022.5022.5022.5022.50-
Feb 28, 202522.6022.6022.6022.6022.60-
Feb 27, 202522.9522.9522.9522.9522.95-
Feb 26, 202523.1023.1023.1023.1023.10-
Feb 25, 202523.0523.2523.0523.2523.25100
Feb 24, 202523.0023.0023.0023.0023.00-
Feb 21, 202522.4523.1522.4523.1523.15175
Feb 20, 202523.4023.4022.7022.7022.70675
Feb 19, 202523.0023.3023.0023.3023.30140
Feb 18, 202522.8522.8522.8522.8522.85-
Feb 17, 202523.1023.1023.1023.1023.10-
Feb 14, 202523.3023.3023.3023.3023.30-
Feb 13, 202523.6023.6023.6023.6023.60-
Feb 12, 202523.4023.4023.4023.4023.40-
Feb 11, 202523.5523.7023.4023.4023.40339
Feb 10, 202524.0524.0524.0524.0524.05-
Feb 7, 202524.2024.2024.2024.2024.20-
Feb 6, 202524.0524.0524.0524.0524.05-
Feb 5, 202524.7524.7524.7524.7524.75-
Feb 4, 202524.4024.4024.4024.4024.40-
Feb 3, 202524.2524.2524.2524.2524.25-
Jan 31, 202525.2525.2525.2525.2525.25-
Jan 30, 202526.5526.5526.5526.5526.55-
Jan 29, 202525.9526.9525.9526.9526.9519
Jan 28, 202524.0024.0024.0024.0024.00-
Jan 27, 202523.3523.3523.3523.3523.35-
Jan 24, 202524.3024.3024.1024.1024.101
Jan 23, 202523.8023.8023.8023.8023.80-
Jan 22, 202523.9523.9523.9523.9523.95-
Jan 21, 202524.2524.2524.2524.2524.25-
Jan 20, 202524.2524.5524.2524.5524.55500
Jan 17, 202526.0026.0026.0026.0026.00-
Jan 16, 202526.3026.3026.3026.3026.30-
Jan 15, 202526.1526.5526.1526.5526.55189
Jan 14, 202526.5026.5026.5026.5026.50-
Jan 13, 202526.5026.5026.5026.5026.50-
Jan 10, 202524.5524.5524.5524.5524.55-
Jan 9, 202525.0525.0525.0525.0525.05-
Jan 8, 202525.0525.0525.0525.0525.05-
Jan 7, 202524.9024.9024.9024.9024.90-
Jan 6, 202525.8025.8025.8025.8025.80-
Jan 3, 202526.1026.1026.1026.1026.10-
Jan 2, 202524.5524.5524.5524.5524.55-
Dec 30, 202424.4024.4024.4024.4024.40-
Dec 27, 202424.0524.0524.0524.0524.0580
Dec 23, 202423.5523.5523.5523.5523.55-
Dec 20, 202422.9522.9522.9522.9522.95-
Dec 19, 202423.4023.4023.4023.4023.40-
Dec 18, 202423.0523.0523.0523.0523.05-
Dec 17, 202424.5024.5024.5024.5024.50-
Dec 16, 202424.4524.7024.4524.7024.701
Dec 13, 202424.5024.5024.5024.5024.50-
Dec 12, 202424.2524.2524.2524.2524.25-
Dec 11, 202424.2524.2524.2524.2524.25-
Dec 10, 202424.4524.4524.4524.4524.45-
Dec 9, 202424.6024.6024.6024.6024.60-
Dec 6, 202424.5524.5524.5524.5524.55-
Dec 5, 202423.7023.7023.7023.7023.70-
Dec 4, 202423.1523.7023.1523.7023.70100
Dec 3, 202423.1523.1523.1523.1523.15-
Dec 2, 202423.7523.7523.7523.7523.75-
Nov 29, 202423.7523.7523.7523.7523.75-
Nov 28, 202423.7023.7023.7023.7023.70-
Nov 27, 202424.4024.4024.4024.4024.40-
Nov 26, 202424.6024.6024.6024.6024.60-
Nov 25, 202425.5025.5025.3025.3025.30250
Nov 22, 202424.6524.6524.6524.6524.65-
Nov 21, 2024 1.15 Dividend
Nov 21, 202425.4025.4025.4025.4025.40-
Nov 20, 202426.5026.6026.5026.6025.35800
Nov 19, 202426.4026.4026.4026.4025.16-
Nov 18, 202426.4026.4026.4026.4025.16-
Nov 15, 202426.3526.3526.3026.3025.06100
Nov 14, 202425.7025.7025.7025.7024.49-
Nov 13, 202425.4025.4025.4025.4024.21-
Nov 12, 202425.6525.6525.6525.6524.44-
Nov 11, 202425.5025.5025.5025.5024.30-
Nov 8, 202425.8525.8525.8525.8524.64-
Nov 7, 202424.8525.7024.8525.7024.49100
Nov 6, 202425.5525.5525.0025.0023.8340
Nov 5, 202425.4525.4525.4525.4524.25-
Nov 4, 202426.1526.1526.1526.1524.92-
Nov 1, 202426.1526.1526.1526.1524.92-
Oct 31, 202425.9025.9025.9025.9024.6857
Oct 30, 202427.1527.1527.1527.1525.87-
Oct 29, 202427.2027.2027.2027.2025.92-
Oct 28, 202427.9527.9527.2027.2025.9230
Oct 25, 202427.3027.3027.3027.3026.02-
Oct 24, 202427.9027.9027.9027.9026.59-
Oct 23, 202428.7528.7528.7528.7527.40-
Oct 22, 202428.7528.7528.7528.7527.40-
Oct 21, 202428.5528.5528.5528.5527.21-
Oct 18, 202428.6028.6028.6028.6027.26-
Oct 17, 202428.4028.4028.4028.4027.07-
Oct 16, 202428.5528.5528.5528.5527.21-
Oct 15, 202430.0530.0529.0029.0027.64110
Oct 14, 202430.3030.3030.3030.3028.88-
Oct 11, 202430.5030.5030.5030.5029.07-
Oct 10, 202430.1530.3530.1530.3528.9270
Oct 9, 202430.7030.7030.7030.7029.2630
Oct 8, 202431.6031.6031.6031.6030.12-
Oct 7, 202431.9531.9531.9531.9530.45-
Oct 4, 202430.5030.5030.5030.5029.07-
Oct 3, 202430.9030.9030.9030.9029.45-
Oct 2, 202432.9032.9032.9032.9031.35-
Oct 1, 202432.9032.9032.9032.9031.35-
Sep 30, 202433.2533.2533.2533.2531.69-
Sep 27, 202433.0533.4033.0533.4031.831,500
Sep 26, 202432.8032.8032.8032.8031.26-
Sep 25, 202433.3033.3033.3033.3031.74-
Sep 24, 202433.5033.5033.5033.5031.93-
Sep 23, 202433.4033.4033.4033.4031.83-
Sep 20, 202434.0534.0533.5033.5031.93350
Sep 19, 202433.9533.9533.9533.9532.35-
Sep 18, 202433.6033.6033.6033.6032.02-
Sep 17, 202433.1533.1533.1533.1531.59-
Sep 16, 202433.1033.1033.1033.1031.54-
Sep 13, 202432.8032.8032.8032.8031.26-
Sep 12, 202432.5532.5532.5532.5531.02-
Sep 11, 202431.8031.8031.8031.8030.31-
Sep 10, 202432.0532.0532.0532.0530.54-
Sep 9, 202432.9532.9532.9532.9531.40-
Sep 6, 202432.5532.5532.5532.5531.02-
Sep 5, 202433.2033.2033.2033.2031.64-
Sep 4, 202433.7033.7033.7033.7032.12-
Sep 3, 202435.1035.1035.1035.1033.45-
Sep 2, 202435.9035.9035.9035.9034.21-
Aug 30, 202435.2035.2035.2035.2033.55-
Aug 29, 202434.6034.6034.6034.6032.97-
Aug 28, 202435.0035.0035.0035.0033.3610
Aug 27, 202435.1035.1035.1035.1033.45-
Aug 26, 202434.9535.2034.9535.2033.55195
Aug 23, 202434.7534.7534.7534.7533.12-
Aug 22, 202434.8034.8034.8034.8033.16-
Aug 21, 202434.4034.4034.4034.4032.78-
Aug 20, 202435.0035.0035.0035.0033.36-
Aug 19, 202435.4035.4035.4035.4033.74-
Aug 16, 202435.9035.9035.9035.9034.21-
Aug 15, 202435.8535.8535.8535.8534.17-
Aug 14, 202435.8035.8035.8035.8034.12-
Aug 13, 202435.0535.0535.0535.0533.40-
Aug 12, 202435.2035.2035.2035.2033.55-
Aug 9, 202434.3534.3534.3534.3532.74-
Aug 8, 202434.2534.2534.2534.2532.64-
Aug 7, 202433.8034.5033.8034.5032.88555
Aug 6, 202433.3033.3033.3033.3031.74-
Aug 5, 202433.1033.1033.1033.1031.54-
Aug 2, 202435.4535.4535.4535.4533.78-
Aug 1, 202436.1036.1036.1036.1034.40-
Jul 31, 202436.1536.1536.1536.1534.45-
Jul 30, 202436.0536.0536.0536.0534.36-
Jul 29, 202435.8535.8535.8535.8534.17-
Jul 26, 202435.6035.6035.6035.6033.93-
Jul 25, 202435.6035.6035.6035.6033.93-
Jul 24, 202436.6036.6036.6036.6034.88-
Jul 23, 202436.7036.7036.7036.7034.98-
Jul 22, 202436.3536.3536.3536.3534.64-
Jul 19, 202436.6536.6536.6536.6534.93-
Jul 18, 202436.3536.3536.3536.3534.64-
Jul 17, 202436.1536.1536.1536.1534.45-
Jul 16, 202436.0536.0536.0536.0534.36-
Jul 15, 202436.4536.4536.4536.4534.74-
Jul 12, 202437.1537.1537.1537.1535.40-
Jul 11, 202441.0541.0537.8537.8536.07-
Jul 10, 202440.5540.5540.5540.5538.64-
Jul 9, 202440.0040.0040.0040.0038.12-
Jul 8, 202441.6541.6541.6541.6539.69-
Jul 5, 202443.1543.1543.1543.1541.12-
Jul 4, 202443.1543.1543.1543.1541.12-
Jul 3, 202442.9042.9042.9042.9040.88-
Jul 2, 202442.4042.4042.4042.4040.41-
Jul 1, 202444.4044.4041.7041.7039.74400
Jun 28, 202443.8043.8043.8043.8041.74-
Jun 27, 202443.1543.1543.1543.1541.12-
Jun 26, 202441.9541.9541.9541.9539.98-
Jun 25, 202441.4541.4541.4541.4539.50-
Jun 24, 202441.6041.6041.6041.6039.65-
Jun 21, 202441.6041.6041.6041.6039.65-
Jun 20, 202441.4541.4541.4541.4539.50-
Jun 19, 202441.6041.6041.6041.6039.65-
Jun 18, 202441.3041.3041.3041.3039.36-
Jun 17, 202441.5541.5541.5541.5539.60-
Jun 14, 202441.0541.0541.0541.0539.12-
Jun 13, 202441.6041.6041.6041.6039.65-
Jun 12, 202440.4040.4040.4040.4038.50-
Jun 11, 202441.8541.9041.8541.9039.93240
Jun 10, 202440.1040.1040.1040.1038.22-
Jun 7, 202440.6540.6540.6540.6538.74-
Jun 6, 202441.3541.3541.3541.3539.41-
Jun 5, 202439.5539.5539.5539.5537.69-
Jun 4, 202441.1041.1040.8040.8038.88411
Jun 3, 202443.0043.0043.0043.0040.98-
May 31, 202442.3042.8542.3042.8540.84101
May 30, 202442.5542.5542.5542.5540.55-
May 29, 202443.0543.0543.0543.0541.03-
May 28, 202443.7543.7543.7543.7541.69-
May 27, 202443.8543.8543.8543.8541.79-
May 24, 202442.7542.7542.7542.7540.74-
May 23, 202443.0543.0543.0543.0541.03-
May 22, 202444.0544.0544.0544.0541.98-
May 21, 202443.1543.7543.1543.7541.6992
May 20, 202442.9042.9042.9042.9040.88-
May 17, 202442.6542.6542.6542.6540.65-
May 16, 202442.7542.7542.0542.0540.07500
May 15, 202443.6543.6543.6543.6541.60-
May 14, 202444.5044.5044.0044.0041.93285
May 13, 202443.1544.4043.1544.4042.3130
May 10, 202443.0043.0043.0043.0040.98-
May 9, 202442.7042.7042.7042.7040.69-
May 8, 202440.9540.9540.9540.9539.03-
May 7, 202441.2041.2041.2041.2039.26-
May 6, 202440.4540.4540.4540.4538.55-
May 3, 202440.5540.5540.5540.5538.64-
May 2, 202439.8539.8539.8539.8537.98-
Apr 30, 202440.1540.1540.1540.1538.26-
Apr 29, 202440.2040.2040.2040.2038.31-
Apr 26, 202440.1040.3540.1040.3538.45150
Apr 25, 202439.7540.3539.7540.3538.45150
Apr 24, 2024 1.38 Dividend
Apr 24, 202439.9540.0039.6539.9538.076,061
Apr 23, 202440.4541.0040.4541.0037.64130
Apr 22, 202440.5540.5540.5540.5537.23-
Apr 19, 202439.9039.9039.9039.9036.63-
Apr 18, 202441.3541.3541.3541.3537.97-
Apr 17, 202440.5040.5040.5040.5037.18-
Apr 16, 202440.4040.4040.4040.4037.09-
Apr 15, 202439.5539.5539.5539.5536.31-
Apr 12, 202440.1040.1040.1040.1036.82-
Apr 11, 202436.9536.9536.9536.9533.93-
Apr 10, 202436.7036.7035.4535.4532.55400
Apr 9, 202436.9036.9036.9036.9033.88-
Apr 8, 202437.0537.0537.0537.0534.02-
Apr 5, 202435.6035.6035.6035.6032.69-
Apr 4, 202435.5035.5035.5035.5032.59-