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

BW Offshore Ltd (XY81.BE)

Compare
2.6000
-0.1050
(-3.88%)
As of 5:50:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20252.73002.73002.59502.60002.6000-
Feb 25, 20252.73502.75502.70502.70502.7050-
Feb 24, 20252.73502.78502.73002.73502.7350-
Feb 21, 20252.74502.77002.74002.74502.7450-
Feb 20, 20252.76002.77002.74502.74502.7450-
Feb 19, 20252.74002.78002.74002.75002.7500-
Feb 18, 20252.69502.74002.68002.74002.7400-
Feb 17, 20252.72002.72002.69002.69002.6900-
Feb 14, 20252.69002.73502.69002.72002.7200-
Feb 13, 20252.71502.71502.68002.69502.6950-
Feb 12, 20252.75002.75002.71502.72002.7200-
Feb 11, 20252.75502.79002.75502.75502.7550-
Feb 10, 20252.74502.77502.73502.75502.7550-
Feb 7, 20252.71502.75002.68002.75002.7500-
Feb 6, 20252.74502.74502.69002.71002.7100-
Feb 5, 20252.73002.73502.71002.73502.7350-
Feb 4, 20252.72002.74002.67002.74002.7400-
Feb 3, 20252.67502.74002.67502.72002.7200-
Jan 31, 20252.71502.71502.69002.70502.7050-
Jan 30, 20252.59002.70502.59002.70002.7000-
Jan 29, 20252.59502.60002.55002.59002.5900-
Jan 28, 20252.59502.59502.56502.58002.5800-
Jan 27, 20252.58002.61002.55002.59502.5950-
Jan 24, 20252.65002.65002.59002.60002.6000-
Jan 23, 20252.50002.62502.50002.62502.6250-
Jan 22, 20252.54502.55002.49002.50502.5050-
Jan 21, 20252.55502.57002.53502.54002.5400-
Jan 20, 20252.64502.64502.56002.56002.5600-
Jan 17, 20252.61502.64002.57502.64002.6400-
Jan 16, 20252.65002.66002.60002.60002.6000-
Jan 15, 20252.65502.65502.63502.65002.6500-
Jan 14, 20252.67502.67502.64502.65002.6500-
Jan 13, 20252.64002.65502.62002.65502.6550-
Jan 10, 20252.56002.65502.56002.65002.6500-
Jan 9, 20252.60002.60002.56002.56502.5650-
Jan 8, 20252.64002.65502.60002.60002.6000-
Jan 7, 20252.68002.68502.64002.64002.6400-
Jan 6, 20252.71002.71002.65502.68002.6800-
Jan 3, 20252.66502.71002.64502.71002.7100-
Jan 2, 20252.54502.66502.54502.66502.6650-
Dec 30, 20242.50502.50502.48502.49502.4950-
Dec 27, 20242.38502.50002.38502.50002.5000-
Dec 23, 20242.32502.39002.32502.38502.3850-
Dec 20, 20242.33002.35002.31002.32002.3200-
Dec 19, 20242.33502.39002.29502.33002.3300-
Dec 18, 20242.25502.34002.25502.34002.3400-
Dec 17, 20242.33002.33002.25502.25502.2550-
Dec 16, 20242.32502.34502.32002.33502.3350-
Dec 13, 20242.35502.37002.33002.33002.3300-
Dec 12, 20242.37002.40002.36002.36002.3600-
Dec 11, 20242.33502.37002.33502.36502.3650-
Dec 10, 20242.35002.35002.33502.33502.3350-
Dec 9, 20242.25502.36502.25502.36502.3650-
Dec 6, 20242.35502.35502.25502.25502.2550-
Dec 5, 20242.41002.41002.34002.35002.3500-
Dec 4, 20242.38502.42002.38502.42002.4200-
Dec 3, 20242.30002.38002.30002.38002.3800-
Dec 2, 20242.38002.38002.29502.30002.3000-
Nov 29, 20242.41502.41502.36502.39002.3900-
Nov 28, 20242.35502.41502.35502.41002.4100-
Nov 27, 20242.33002.36002.33002.36002.3600-
Nov 26, 20242.37002.38502.33002.33002.3300-
Nov 25, 20242.48002.50002.38502.38502.3850-
Nov 22, 20242.44502.49002.43502.48002.4800-
Nov 21, 20242.42502.44002.38502.43502.4350-
Nov 20, 20242.32502.41002.32002.41002.4100-
Nov 19, 2024 0.0596 Dividend
Nov 19, 20242.39002.39002.29502.33002.3300-
Nov 18, 20242.32002.39502.29002.39502.3325-
Nov 15, 20242.61002.61002.31502.31502.2546-
Nov 14, 20242.56002.68502.56002.62502.5565-
Nov 13, 20242.58002.62002.55502.56002.4932-
Nov 12, 20242.60002.62002.58002.58502.5175-
Nov 11, 20242.62502.68002.60502.61002.5419-
Nov 8, 20242.70502.70502.62502.62502.5565-
Nov 7, 20242.63002.72002.63002.71002.6393-
Nov 6, 20242.67502.67502.62002.63002.5614-
Nov 5, 20242.63002.66002.63002.64002.5711-
Nov 4, 20242.62002.65002.61002.63002.5614-
Nov 1, 20242.48502.63502.48502.61502.5468-
Oct 31, 20242.53502.53502.47502.49002.4250-
Oct 30, 20242.60002.61002.54002.54002.4737-
Oct 29, 20242.65502.66502.61002.61002.5419-
Oct 28, 20242.64002.66502.58002.65502.5857-
Oct 25, 20242.56002.67002.56002.64502.5760-
Oct 24, 20242.61002.62502.56502.56502.4981-
Oct 23, 20242.67002.67002.59002.60002.5322-
Oct 22, 20242.70502.70502.65002.66502.5955-
Oct 21, 20242.66502.71002.62002.69502.62472,500
Oct 18, 20242.74502.75502.67002.67002.6003-
Oct 17, 20242.68502.86002.66502.74002.6685-
Oct 16, 20242.67002.71002.67002.68002.6101-
Oct 15, 20242.74502.74502.65002.66502.5955-
Oct 14, 20242.83502.83502.74502.74502.6734-
Oct 11, 20242.72502.84002.69502.84002.7659-
Oct 10, 20242.63002.72502.63002.72502.6539-
Oct 9, 20242.62502.65502.60002.62502.5565-
Oct 8, 20242.69502.69502.59002.62002.5516-
Oct 7, 20242.77502.78502.71002.73502.6636-
Oct 4, 20242.73502.78502.73502.77502.7026-
Oct 3, 20242.65002.73002.64502.73002.6588-
Oct 2, 20242.48002.65502.48002.65002.5808-
Oct 1, 20242.41502.47002.38502.46502.4007-
Sep 30, 20242.42502.44002.39502.42002.3568-
Sep 27, 20242.32502.42002.32502.42002.3568-
Sep 26, 20242.39002.39002.32502.33002.2692-
Sep 25, 20242.40002.40502.38002.39002.3276-
Sep 24, 20242.39502.41502.37502.40502.3422-
Sep 23, 20242.34502.39502.34502.38502.3228-
Sep 20, 20242.34002.35002.31502.34002.2789-
Sep 19, 20242.36002.37002.34502.35002.2887-
Sep 18, 20242.32002.34002.30502.34002.2789-
Sep 17, 20242.28002.32502.27502.32002.2595-
Sep 16, 20242.25502.28002.25502.27502.2156-
Sep 13, 20242.21502.26002.21502.25502.1962-
Sep 12, 20242.16002.22502.16002.21002.1523-
Sep 11, 20242.14002.32502.14002.16002.1036-
Sep 10, 20242.19002.20502.13502.13502.0793-
Sep 9, 20242.24002.24002.19002.19502.1377-
Sep 6, 20242.32002.32502.24002.24002.1815-
Sep 5, 20242.33002.33502.30502.32002.2595-
Sep 4, 20242.32502.34502.30502.33002.2692-
Sep 3, 2024 0.0596 Dividend
Sep 3, 20242.45002.45002.32502.32502.2643-
Sep 2, 20242.47002.48502.45002.47002.3447-
Aug 30, 20242.55502.55502.47002.47002.3447-
Aug 29, 20242.50002.56002.50002.54502.4159-
Aug 28, 20242.52502.52502.49502.49502.3684-
Aug 27, 20242.53002.53002.46502.52502.3969-
Aug 26, 20242.49502.53502.47502.53002.4016-
Aug 23, 20242.45002.51002.44502.51002.3826-
Aug 22, 20242.44002.45002.42502.45002.3257-
Aug 21, 20242.45002.45502.40502.43502.3114-
Aug 20, 20242.45502.45502.31002.44002.3162-
Aug 19, 20242.41502.46002.39002.46002.3352-
Aug 16, 20242.44002.44002.40502.41502.2925-
Aug 15, 20242.43002.43002.40502.42002.2972-
Aug 14, 20242.38002.44002.37002.42502.3020-
Aug 13, 20242.41002.41002.36502.36502.2450-
Aug 12, 20242.36002.42002.35502.41002.2877-
Aug 9, 20242.35502.38502.34002.34502.2260-
Aug 8, 20242.37502.38502.33502.34502.2260-
Aug 7, 20242.32502.41002.32502.37502.2545-
Aug 6, 20242.30502.33502.27502.32002.2023-
Aug 5, 20242.38002.38002.25002.28002.1643-
Aug 2, 20242.53002.53002.39002.39002.2687-
Aug 1, 20242.57502.58002.52502.52502.3969-
Jul 31, 20242.56002.58502.56002.57002.4396-
Jul 30, 20242.57502.57502.54002.55502.4254-
Jul 29, 20242.63502.63502.57002.57002.4396-
Jul 26, 20242.65002.65002.61002.61502.4823-
Jul 25, 20242.60502.64002.58002.63502.5013-
Jul 24, 20242.63502.65502.63002.63502.5013-
Jul 23, 20242.60002.65002.60002.65002.5155-
Jul 22, 20242.66502.66502.60002.60502.4728-
Jul 19, 20242.67502.68502.65502.66002.5250-
Jul 18, 20242.68502.69502.67502.69002.5535-
Jul 17, 20242.66002.70002.66002.68002.5440-
Jul 16, 20242.70002.70002.65002.66002.5250-
Jul 15, 20242.68002.71002.65502.70502.5677-
Jul 12, 20242.64002.69002.64002.69002.5535-
Jul 11, 20242.67502.67502.61502.64002.5060-
Jul 10, 20242.69002.69002.65002.65002.5155-
Jul 9, 20242.69002.70002.65002.69502.5583-
Jul 8, 20242.71502.72502.69002.69002.5535-
Jul 5, 20242.74002.74002.71502.72002.5820-
Jul 4, 20242.73502.73502.70502.72002.5820-
Jul 3, 20242.74002.79502.69502.73502.5962-
Jul 2, 20242.71002.75502.71002.74002.6010-
Jul 1, 20242.68002.71502.68002.71502.5772-
Jun 28, 20242.68002.70502.68002.69002.5535-
Jun 27, 20242.61002.68502.61002.68002.5440-
Jun 26, 20242.60502.70502.57502.61002.47764,200
Jun 25, 20242.59002.60502.57002.58002.4491-
Jun 24, 20242.55502.59002.54002.59002.4586-
Jun 21, 20242.61502.61502.54502.55002.4206-
Jun 20, 20242.56002.60502.56002.60002.4681-
Jun 19, 20242.59002.59502.55502.56502.4349-
Jun 18, 20242.56002.59502.53502.59002.4586-
Jun 17, 20242.54502.57002.53002.56002.4301-
Jun 14, 20242.61002.61002.53502.53502.4064-
Jun 13, 20242.59002.60502.52502.60502.4728-
Jun 12, 20242.59502.59502.57502.59002.4586-
Jun 11, 20242.64502.64502.58002.58002.4491-
Jun 10, 20242.58502.64502.58502.64502.5108-
Jun 7, 20242.55502.59502.55502.59002.4586-
Jun 6, 20242.45002.58502.45002.56002.4301-
Jun 5, 20242.63502.63502.56002.56502.4349-
Jun 4, 20242.69502.69502.58002.68002.5440-
Jun 3, 20242.69502.75002.68002.70002.5630-
May 31, 20242.62502.66002.62502.66002.5250-
May 30, 20242.60002.64502.60002.63002.4966-
May 29, 20242.67502.68002.61002.61002.4776-
May 28, 2024 0.0596 Dividend
May 28, 20242.67002.70002.65502.67002.5345-
May 27, 20242.54002.70502.54002.70002.5037-
May 24, 20242.46002.54002.46002.53002.3460-
May 23, 20242.43502.49002.42002.47002.2904-
May 22, 20242.50002.50002.43002.43002.2533-
May 21, 20242.44502.49002.43002.49002.3089-
May 20, 20242.41002.53002.41002.42502.2487-
May 17, 20242.40502.41502.39502.41502.2394-
May 16, 20242.38502.41002.38002.41002.2348-
May 15, 20242.42502.42502.37002.38502.2116-
May 14, 20242.39502.43002.39502.41002.23484,500
May 13, 20242.36002.39502.33002.39502.2209-
May 10, 20242.35502.38502.34502.34502.1745-
May 9, 20242.35002.35502.35002.35502.1838-
May 8, 20242.35502.36002.32502.35002.1791-
May 7, 20242.35502.36502.34002.35002.1791-
May 6, 20242.34002.35502.34002.34502.1745-
May 3, 20242.33002.36002.33002.34002.1699-
May 2, 20242.36502.36502.29502.34002.1699-
Apr 30, 20242.39002.40002.35002.36002.1884-
Apr 29, 20242.40002.40502.36502.39002.2162-
Apr 26, 20242.37002.40002.37002.39502.2209-
Apr 25, 20242.34502.38002.34002.34002.1699-
Apr 24, 20242.43002.43002.35502.35502.1838-
Apr 23, 20242.39502.42002.39002.40002.2255-
Apr 22, 20242.37002.41502.36502.39002.2162-
Apr 19, 20242.34502.36002.33002.35502.1838-
Apr 18, 20242.38002.38002.33502.34502.1745-
Apr 17, 20242.37002.39502.37002.37002.1977-
Apr 16, 20242.40002.40002.35502.37002.1977-
Apr 15, 20242.45502.45502.39002.39502.2209-
Apr 12, 20242.40002.46502.40002.45002.2719-
Apr 11, 20242.36502.41002.36502.40002.2255-
Apr 10, 20242.43002.43002.34002.35502.1838-
Apr 9, 20242.41002.45002.41002.41002.2348-
Apr 8, 20242.40002.43002.39502.41002.2348-
Apr 5, 20242.44002.44502.40002.41002.2348-
Apr 4, 20242.43002.45502.42502.44502.2672-
Apr 3, 20242.37502.42002.37502.42002.2440-
Apr 2, 20242.31502.38502.31502.38002.2069-
Mar 28, 20242.31802.33602.27802.33202.1624-
Mar 27, 20242.32402.33202.27802.32802.1587-
Mar 26, 20242.31602.32602.31002.32602.1569-
Mar 25, 20242.28002.32002.28002.31802.1495-
Mar 22, 20242.27602.28602.26602.27202.1068-
Mar 21, 20242.30802.32002.28202.28402.1179-
Mar 20, 20242.24002.27802.24002.27602.1105-
Mar 19, 20242.23602.27002.23602.24202.0790-
Mar 18, 20242.22602.26002.22602.24202.0790-
Mar 15, 20242.23602.24802.22002.22002.0586-
Mar 14, 20242.23402.27002.23402.24402.0808-
Mar 13, 20242.22802.24602.22802.23602.0734-
Mar 12, 20242.29802.29802.22402.22802.0660-
Mar 11, 20242.28602.28602.26402.27602.1105-
Mar 8, 20242.28602.30802.28602.28602.1198-
Mar 7, 20242.24402.28002.24402.28002.1142-
Mar 6, 20242.19602.24202.19602.24202.0790-
Mar 5, 20242.19602.21602.18802.19602.0363-
Mar 4, 2024 0.0839 Dividend
Mar 4, 20242.28802.28802.19802.20002.0400-
Mar 1, 20242.24002.32202.18802.32202.0716-
Feb 29, 20242.02602.22602.02602.22401.9841-
Feb 28, 20242.02402.03402.00402.02401.8057-
Feb 27, 20242.01002.02801.99302.02601.8075-
Feb 26, 20241.97702.05601.97702.00801.7914-

Related Tickers

MDIKF MODEC, Inc.
18.29
0.00%
 
5210.KL Bumi Armada Berhad
0.5650
+0.89%
 
POFCY Petrofac Limited
0.0405
-3.80%
 
5218.KL Sapura Energy Berhad
0.0300
0.00%
 
SBMO.AS SBM Offshore N.V.
19.94
+0.35%
 
5E2.SI Seatrium Ltd
2.2000
-3.93%