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

Frankfurt - Delayed Quote EUR

SEACOR Marine Holdings Inc. (SQZ.F)

4.3800
-0.1600
(-3.52%)
At close: 8:10:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.38004.38004.38004.38004.3800217
Apr 29, 20254.54004.54004.54004.54004.5400-
Apr 28, 20254.24004.24004.24004.24004.2400-
Apr 25, 20254.42004.42004.42004.42004.4200-
Apr 24, 20253.92003.92003.92003.92003.9200-
Apr 23, 20253.94003.94003.94003.94003.9400-
Apr 22, 20253.84003.84003.84003.84003.8400-
Apr 17, 20253.78003.78003.78003.78003.7800-
Apr 16, 20253.54003.54003.54003.54003.5400-
Apr 15, 20253.56003.56003.56003.56003.5600-
Apr 14, 20253.96003.96003.96003.96003.9600-
Apr 11, 20253.92003.92003.92003.92003.9200-
Apr 10, 20254.42004.42004.40004.40004.4000217
Apr 9, 20253.76003.84003.76003.84003.8400338
Apr 8, 20254.14004.14004.14004.14004.1400-
Apr 7, 20253.42003.42003.42003.42003.4200-
Apr 4, 20254.12004.12004.12004.12004.1200-
Apr 3, 20254.52004.52004.52004.52004.5200-
Apr 2, 20254.58004.58004.54004.54004.5400200
Apr 1, 20254.62004.62004.62004.62004.6200-
Mar 31, 20254.70004.70004.70004.70004.7000-
Mar 28, 20254.84004.84004.84004.84004.8400-
Mar 27, 20254.86004.86004.86004.86004.8600-
Mar 26, 20254.80004.80004.80004.80004.8000-
Mar 25, 20254.98004.98004.98004.98004.9800-
Mar 24, 20254.82004.82004.82004.82004.8200-
Mar 21, 20254.94004.94004.94004.94004.9400-
Mar 20, 20254.94004.94004.94004.94004.9400-
Mar 19, 20254.76004.86004.76004.86004.8600200
Mar 18, 20254.66004.66004.66004.66004.6600-
Mar 17, 20254.68004.68004.68004.68004.6800-
Mar 14, 20254.44004.44004.44004.44004.4400-
Mar 13, 20254.64004.64004.64004.64004.6400-
Mar 12, 20254.60004.60004.60004.60004.6000-
Mar 11, 20254.66004.66004.66004.66004.6600-
Mar 10, 20254.90004.90004.90004.90004.9000-
Mar 7, 20254.74004.74004.74004.74004.7400-
Mar 6, 20254.74004.74004.74004.74004.7400-
Mar 5, 20254.90004.90004.90004.90004.9000-
Mar 4, 20254.90004.90004.90004.90004.9000-
Mar 3, 20255.50005.50005.50005.50005.5000-
Feb 28, 20255.65005.65005.65005.65005.6500-
Feb 27, 20255.40005.40005.40005.40005.4000-
Feb 26, 20255.55005.55005.55005.55005.5500-
Feb 25, 20255.75005.75005.75005.75005.7500-
Feb 24, 20256.05006.05006.05006.05006.0500-
Feb 21, 20256.30006.30006.30006.30006.3000-
Feb 20, 20256.45006.45006.45006.45006.4500-
Feb 19, 20256.40006.40006.40006.40006.4000-
Feb 18, 20256.40006.40006.40006.40006.4000-
Feb 17, 20256.35006.35006.35006.35006.3500-
Feb 14, 20256.35006.35006.35006.35006.3500-
Feb 13, 20256.40006.40006.40006.40006.4000-
Feb 12, 20256.45006.45006.45006.45006.4500-
Feb 11, 20256.40006.40006.40006.40006.4000-
Feb 10, 20256.45006.45006.45006.45006.4500-
Feb 7, 20256.45006.45006.45006.45006.4500-
Feb 6, 20256.50006.50006.50006.50006.5000-
Feb 5, 20256.60006.60006.60006.60006.6000-
Feb 4, 20256.50006.50006.50006.50006.5000-
Feb 3, 20256.40006.40006.40006.40006.4000-
Jan 31, 20256.70006.70006.70006.70006.7000-
Jan 30, 20256.60006.60006.60006.60006.6000-
Jan 29, 20256.65006.65006.65006.65006.6500-
Jan 28, 20256.35006.35006.35006.35006.3500-
Jan 27, 20256.25006.25006.25006.25006.2500-
Jan 24, 20256.40006.40006.40006.40006.4000-
Jan 23, 20256.35006.35006.35006.35006.3500-
Jan 22, 20256.60006.60006.60006.60006.6000-
Jan 21, 20256.75007.00006.75007.00007.0000800
Jan 20, 20256.75006.75006.75006.75006.7500-
Jan 17, 20256.70006.70006.70006.70006.7000-
Jan 16, 20257.05007.05007.05007.05007.0500-
Jan 15, 20256.60006.60006.60006.60006.6000-
Jan 14, 20256.65006.65006.65006.65006.6500-
Jan 13, 20256.45006.45006.45006.45006.4500-
Jan 10, 20256.45006.45006.45006.45006.4500-
Jan 9, 20256.45006.45006.45006.45006.4500-
Jan 8, 20256.55006.55006.55006.55006.5500-
Jan 7, 20256.30006.30006.30006.30006.3000-
Jan 6, 20256.70006.70006.70006.70006.7000-
Jan 3, 20256.50006.50006.50006.50006.5000-
Jan 2, 20256.35006.35006.35006.35006.3500-
Dec 30, 20245.90005.90005.90005.90005.9000-
Dec 27, 20245.95005.95005.95005.95005.9500-
Dec 23, 20245.65005.65005.65005.65005.6500-
Dec 20, 20245.70005.70005.70005.70005.7000-
Dec 19, 20245.65005.65005.65005.65005.6500-
Dec 18, 20246.15006.15006.15006.15006.1500-
Dec 17, 20245.85005.85005.85005.85005.8500-
Dec 16, 20246.00006.00006.00006.00006.0000-
Dec 13, 20246.25006.25006.25006.25006.2500-
Dec 12, 20246.40006.40006.40006.40006.4000-
Dec 11, 20246.30006.30006.30006.30006.3000-
Dec 10, 20246.45006.45006.45006.45006.4500-
Dec 9, 20245.85005.85005.85005.85005.8500-
Dec 6, 20246.15006.15006.15006.15006.1500-
Dec 5, 20246.25006.25006.25006.25006.2500-
Dec 4, 20246.45006.45006.45006.45006.4500-
Dec 3, 20246.65006.65006.65006.65006.6500-
Dec 2, 20246.45006.45006.45006.45006.4500-
Nov 29, 20246.45006.45006.45006.45006.4500-
Nov 28, 20246.45006.45006.45006.45006.4500-
Nov 27, 20246.45006.45006.45006.45006.4500-
Nov 26, 20246.55006.55006.55006.55006.5500-
Nov 25, 20246.75006.75006.75006.75006.7500-
Nov 22, 20246.50006.50006.50006.50006.5000-
Nov 21, 20246.05006.05006.05006.05006.0500-
Nov 20, 20246.00006.00006.00006.00006.0000-
Nov 19, 20245.90005.90005.90005.90005.9000-
Nov 18, 20245.85005.85005.85005.85005.8500-
Nov 15, 20246.00006.00006.00006.00006.0000-
Nov 14, 20245.90005.90005.90005.90005.9000-
Nov 13, 20246.25006.25006.25006.25006.2500-
Nov 12, 20246.35006.35006.35006.35006.3500-
Nov 11, 20246.25006.25006.25006.25006.2500-
Nov 8, 20246.40006.40006.40006.40006.4000-
Nov 7, 20246.55006.55006.55006.55006.5500-
Nov 6, 20246.15006.15006.15006.15006.1500-
Nov 5, 20245.95005.95005.95005.95005.9500-
Nov 4, 20245.50005.50005.50005.50005.5000-
Nov 1, 20246.10006.10006.10006.10006.1000-
Oct 31, 20247.20007.20007.20007.20007.2000-
Oct 30, 20247.55007.55007.55007.55007.5500-
Oct 29, 20247.75007.75007.75007.75007.7500-
Oct 28, 20247.95007.95007.95007.95007.9500-
Oct 25, 20247.70007.70007.70007.70007.7000-
Oct 24, 20247.80007.80007.80007.80007.8000-
Oct 23, 20247.95007.95007.95007.95007.9500-
Oct 22, 20248.05008.05008.05008.05008.0500-
Oct 21, 20247.85007.85007.85007.85007.8500-
Oct 18, 20248.05008.05008.05008.05008.0500-
Oct 17, 20248.10008.10008.10008.10008.1000-
Oct 16, 20247.80007.80007.80007.80007.8000-
Oct 15, 20248.10008.10008.10008.10008.1000-
Oct 14, 20248.60008.60008.60008.60008.6000-
Oct 11, 20248.40008.40008.40008.40008.4000-
Oct 10, 20248.45008.45008.45008.45008.4500-
Oct 9, 20248.50008.50008.50008.50008.5000-
Oct 8, 20248.80008.80008.80008.80008.8000-
Oct 7, 20249.10009.10009.10009.10009.1000-
Oct 4, 20249.20009.20009.20009.20009.200056
Oct 3, 20248.85008.85008.85008.85008.8500-
Oct 2, 20248.60008.60008.60008.60008.6000-
Oct 1, 20248.55008.55008.55008.55008.5500-
Sep 30, 20248.60008.60008.60008.60008.6000-
Sep 27, 20248.40008.40008.40008.40008.4000-
Sep 26, 20248.50008.50008.50008.50008.5000-
Sep 25, 20248.55008.55008.55008.55008.5500-
Sep 24, 20248.75008.75008.75008.75008.7500-
Sep 23, 20248.90008.90008.90008.90008.9000-
Sep 20, 20249.10009.10009.10009.10009.1000-
Sep 19, 20249.00009.00009.00009.00009.0000-
Sep 18, 20248.90008.90008.90008.90008.9000-
Sep 17, 20248.90008.90008.90008.90008.9000-
Sep 16, 20248.85008.85008.85008.85008.8500-
Sep 13, 20248.50008.50008.50008.50008.5000-
Sep 12, 20248.20008.20008.20008.20008.2000-
Sep 11, 20248.15008.15008.15008.15008.1500-
Sep 10, 20248.65008.65008.65008.65008.6500-
Sep 9, 20248.85008.85008.85008.85008.8500-
Sep 6, 20249.20009.20009.20009.20009.2000-
Sep 5, 20249.15009.15009.15009.15009.1500-
Sep 4, 20249.25009.25009.25009.25009.2500-
Sep 3, 202410.200010.200010.200010.200010.2000-
Sep 2, 202410.200010.200010.200010.200010.2000-
Aug 30, 202410.300010.300010.300010.300010.3000-
Aug 29, 202410.200010.200010.200010.200010.2000-
Aug 28, 202410.200010.200010.200010.200010.2000-
Aug 27, 202410.100010.100010.100010.100010.1000-
Aug 26, 20249.95009.95009.95009.95009.9500-
Aug 23, 20249.60009.60009.60009.60009.6000-
Aug 22, 20249.70009.70009.70009.70009.7000-
Aug 21, 20249.70009.70009.70009.70009.7000-
Aug 20, 202410.200010.200010.200010.200010.2000-
Aug 19, 202410.200010.200010.200010.200010.2000-
Aug 16, 202410.300010.300010.300010.300010.3000-
Aug 15, 20249.85009.85009.85009.85009.8500-
Aug 14, 20249.90009.90009.90009.90009.9000-
Aug 13, 202410.300010.300010.300010.300010.3000-
Aug 12, 20249.70009.70009.70009.70009.7000-
Aug 9, 20249.85009.85009.85009.85009.8500-
Aug 8, 20249.40009.40009.40009.40009.4000-
Aug 7, 20249.70009.70009.70009.70009.7000-
Aug 6, 20249.65009.65009.65009.65009.6500-
Aug 5, 202410.000010.000010.000010.000010.0000-
Aug 2, 202411.200011.200011.000011.000011.00001,800
Aug 1, 202412.400012.400012.400012.400012.4000-
Jul 31, 202412.400012.400012.400012.400012.4000-
Jul 30, 202412.500012.500012.500012.500012.5000-
Jul 29, 202412.800012.800012.800012.800012.8000-
Jul 26, 202412.600012.600012.600012.600012.6000-
Jul 25, 202412.200012.200012.200012.200012.2000-
Jul 24, 202412.900012.900012.900012.900012.9000-
Jul 23, 202412.900012.900012.900012.900012.9000-
Jul 22, 202412.500012.500012.500012.500012.5000-
Jul 19, 202412.800012.800012.800012.800012.8000-
Jul 18, 202413.000013.000013.000013.000013.0000-
Jul 17, 202413.900013.900013.900013.900013.9000-
Jul 16, 202413.200013.200013.200013.200013.2000-
Jul 15, 202412.900012.900012.900012.900012.9000-
Jul 12, 202412.900012.900012.900012.900012.9000-
Jul 11, 202412.400012.400012.400012.400012.4000-
Jul 10, 202412.400012.400012.400012.400012.4000-
Jul 9, 202412.600012.600012.600012.600012.6000-
Jul 8, 202412.900012.900012.900012.900012.9000-
Jul 5, 202413.300013.300013.300013.300013.3000-
Jul 4, 202413.300013.300013.300013.300013.3000-
Jul 3, 202413.000013.000013.000013.000013.0000-
Jul 2, 202412.300012.300012.300012.300012.3000-
Jul 1, 202412.400012.400012.400012.400012.4000-
Jun 28, 202412.400012.400012.400012.400012.4000-
Jun 27, 202412.400012.400012.400012.400012.4000-
Jun 26, 202412.100012.100012.100012.100012.1000-
Jun 25, 202412.100012.100012.100012.100012.1000-
Jun 24, 202411.900011.900011.900011.900011.9000-
Jun 21, 202411.900011.900011.900011.900011.9000-
Jun 20, 202412.000012.000012.000012.000012.0000-
Jun 19, 202411.900011.900011.900011.900011.9000-
Jun 18, 202411.800011.800011.800011.800011.8000-
Jun 17, 202411.500011.500011.500011.500011.5000-
Jun 14, 202411.900011.900011.900011.900011.9000-
Jun 13, 202411.900011.900011.900011.900011.9000-
Jun 12, 202411.700011.700011.700011.700011.7000-
Jun 11, 202412.000012.000012.000012.000012.0000-
Jun 10, 202410.900010.900010.900010.900010.9000-
Jun 7, 202411.000011.000011.000011.000011.0000-
Jun 6, 202411.200011.200011.200011.200011.2000-
Jun 5, 202410.900010.900010.900010.900010.9000-
Jun 4, 202411.200011.200011.200011.200011.2000-
Jun 3, 202412.000012.000012.000012.000012.0000-
May 31, 202412.100012.100012.100012.100012.1000-
May 30, 202412.300012.300012.300012.300012.3000-
May 29, 202412.600012.600012.600012.600012.6000-
May 28, 202412.300012.300012.300012.300012.3000-
May 27, 202412.200012.200012.200012.200012.2000-
May 24, 202412.400012.400012.400012.400012.4000-
May 23, 202412.400012.400012.400012.400012.4000-
May 22, 202412.700012.700012.700012.700012.7000-
May 21, 202412.700012.700012.700012.700012.7000-
May 20, 202412.100012.100012.100012.100012.1000-
May 17, 202412.200012.200012.200012.200012.2000-
May 16, 202412.100012.100012.100012.100012.1000-
May 15, 202412.000012.000012.000012.000012.0000-
May 14, 202411.800011.800011.800011.800011.8000-
May 13, 202412.200012.200012.200012.200012.2000-
May 10, 202412.300012.300012.300012.300012.3000-
May 9, 202411.600011.600011.600011.600011.6000-
May 8, 202411.300011.300011.300011.300011.3000-
May 7, 202410.800010.800010.800010.800010.8000-
May 6, 202411.500011.500011.500011.500011.5000-
May 3, 202411.600011.600011.600011.600011.6000-
May 2, 202410.000010.000010.000010.000010.0000-
Apr 30, 202411.800011.800011.800011.800011.8000-

Related Tickers

SNI.OL Stolt-Nielsen Limited
233.00
+0.43%
 
DFDS.CO DFDS A/S
91.25
+2.53%
 
SHIP Seanergy Maritime Holdings Corp.
5.63
-3.26%
 
GSL Global Ship Lease, Inc.
21.52
+0.51%
 
HAFN Hafnia Limited
4.6400
+0.87%
 
ZIM ZIM Integrated Shipping Services Ltd.
15.35
+4.28%