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

Frankfurt - Delayed Quote EUR

United Maritime Corp (YS9.F)

0.9950
-0.0150
(-1.49%)
At close: April 30 at 8:00:56 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.99500.99500.99500.99500.9950-
Apr 29, 20251.01001.01001.01001.01001.0100-
Apr 28, 20251.02001.02001.02001.02001.0200-
Apr 25, 20251.03001.03001.03001.03001.0300-
Apr 24, 20251.00001.00001.00001.00001.0000-
Apr 23, 20250.97000.97000.97000.97000.9700-
Apr 22, 20250.95000.95000.95000.95000.9500-
Apr 17, 20250.94000.94000.89500.89500.89504
Apr 16, 20250.95500.95500.95500.95500.9550-
Apr 15, 20250.95500.95500.95500.95500.9550-
Apr 14, 20251.03001.03001.03001.03001.0300-
Apr 11, 20251.01001.10001.01001.10001.1000200
Apr 10, 20250.95500.95500.95500.95500.9550-
Apr 9, 20251.01001.01001.01001.01001.0100-
Apr 8, 20251.05001.05001.05001.05001.0500-
Apr 7, 20251.09001.09001.09001.09001.0900-
Apr 4, 20251.12001.12001.12001.12001.1200-
Apr 3, 20251.11001.11001.11001.11001.1100-
Apr 2, 20251.22001.22001.22001.22001.2200-
Apr 1, 20251.23001.23001.23001.23001.2300-
Mar 31, 20251.27001.27001.18001.18001.180050
Mar 28, 20251.28001.28001.28001.28001.2800-
Mar 27, 2025 0.008827999 Dividend
Mar 27, 20251.33001.33001.33001.33001.3300-
Mar 26, 20251.35001.35001.35001.35001.3400-
Mar 25, 20251.34001.34001.34001.34001.3301-
Mar 24, 20251.35001.35001.35001.35001.34001,000
Mar 21, 20251.42001.42001.42001.42001.4095-
Mar 20, 20251.46001.46001.46001.46001.4492-
Mar 19, 20251.47001.57001.47001.57001.5584573
Mar 18, 20251.67001.67001.41001.41001.39961,400
Mar 17, 20251.66001.66001.63001.63001.61794
Mar 14, 20251.69001.69001.69001.69001.6775-
Mar 13, 20251.64001.64001.64001.64001.6279-
Mar 12, 20251.61001.61001.61001.61001.5981-
Mar 11, 20251.61001.61001.61001.61001.5981-
Mar 10, 20251.55001.55001.55001.55001.5385-
Mar 7, 20251.54001.54001.54001.54001.5286-
Mar 6, 20251.56001.56001.56001.56001.5484-
Mar 5, 20251.46001.46001.46001.46001.4492-
Mar 4, 20251.63001.63001.53001.53001.5187961
Mar 3, 20251.70001.70001.70001.70001.6874-
Feb 28, 20251.69001.69001.63001.63001.617916
Feb 27, 20251.67001.78001.67001.78001.7668561
Feb 26, 20251.68001.68001.68001.68001.6676-
Feb 25, 20251.70001.70001.70001.70001.6874-
Feb 24, 20251.71001.71001.71001.71001.6973-
Feb 21, 20251.77001.77001.77001.77001.7569-
Feb 20, 20251.74001.74001.74001.74001.7271-
Feb 19, 20251.74001.74001.74001.74001.7271-
Feb 18, 20251.71001.71001.71001.71001.6973-
Feb 17, 20251.71001.71001.71001.71001.6973-
Feb 14, 20251.72001.72001.72001.72001.7073-
Feb 13, 20251.74001.74001.74001.74001.7271-
Feb 12, 20251.75001.75001.75001.75001.737025
Feb 11, 20251.76001.76001.76001.76001.7470-
Feb 10, 20251.76001.76001.76001.76001.7470-
Feb 7, 20251.75001.75001.75001.75001.7370-
Feb 6, 20251.74001.74001.74001.74001.7271-
Feb 5, 20251.73001.73001.73001.73001.7172-
Feb 4, 20251.73001.73001.73001.73001.7172-
Feb 3, 20251.72001.72001.72001.72001.7073-
Jan 31, 20251.70001.70001.70001.70001.6874-
Jan 30, 20251.72001.72001.72001.72001.7073-
Jan 29, 20251.67001.83001.67001.83001.8164121
Jan 28, 20251.71001.71001.71001.71001.6973-
Jan 27, 20251.72001.72001.72001.72001.70731
Jan 24, 20251.72001.72001.72001.72001.7073-
Jan 23, 20251.71001.71001.71001.71001.6973-
Jan 22, 20251.74001.74001.74001.74001.7271-
Jan 21, 20251.75001.75001.75001.75001.7370-
Jan 20, 20251.76001.76001.76001.76001.7470-
Jan 17, 20251.73001.73001.73001.73001.7172-
Jan 16, 20251.68001.68001.68001.68001.6676-
Jan 15, 20251.67001.67001.67001.67001.6576-
Jan 14, 20251.68001.68001.68001.68001.6676-
Jan 13, 20251.63001.63001.63001.63001.6179-
Jan 10, 20251.58001.58001.58001.58001.5683-
Jan 9, 20251.58001.58001.58001.58001.5683-
Jan 8, 20251.59001.59001.59001.59001.5782-
Jan 7, 20251.61001.61001.61001.61001.5981-
Jan 6, 20251.62001.62001.62001.62001.6080-
Jan 3, 20251.67001.67001.67001.67001.6576-
Jan 2, 20251.63001.63001.63001.63001.6179-
Dec 30, 20241.56001.56001.56001.56001.5484-
Dec 27, 2024 0.06621 Dividend
Dec 27, 20241.74001.74001.74001.74001.7271-
Dec 23, 20241.71001.81001.71001.81001.7221500
Dec 20, 20241.66001.66001.66001.66001.5794-
Dec 19, 20241.72001.72001.72001.72001.6365-
Dec 18, 20241.71001.71001.71001.71001.6270-
Dec 17, 20241.68001.86001.68001.86001.7697270
Dec 16, 20241.76001.76001.76001.76001.6746-
Dec 13, 20241.78001.78001.78001.78001.69367
Dec 12, 20241.78001.78001.78001.78001.6936-
Dec 11, 20241.75001.75001.75001.75001.6651-
Dec 10, 20241.74001.74001.74001.74001.6555-
Dec 9, 20241.76001.76001.76001.76001.6746-
Dec 6, 20241.81001.81001.81001.81001.7221-
Dec 5, 20241.78001.78001.78001.78001.6936-
Dec 4, 20241.82001.82001.82001.82001.7317-
Dec 3, 20241.83001.83001.83001.83001.7412-
Dec 2, 20241.86001.86001.86001.86001.7697-
Nov 29, 20241.83001.83001.83001.83001.7412-
Nov 28, 20241.83001.83001.83001.83001.7412-
Nov 27, 20241.94001.94001.94001.94001.845850
Nov 26, 20241.95001.95001.95001.95001.8554-
Nov 25, 20241.95001.95001.95001.95001.8554-
Nov 22, 20241.96001.97001.96001.97001.87448
Nov 21, 20241.96001.96001.96001.96001.8649-
Nov 20, 20241.99001.99001.99001.99001.8934-
Nov 19, 20241.99001.99001.99001.99001.8934-
Nov 18, 20241.95001.95001.95001.95001.8554-
Nov 15, 20241.98001.98001.98001.98001.8839-
Nov 14, 20241.95001.95001.95001.95001.8554-
Nov 13, 20241.92001.92001.92001.92001.8268-
Nov 12, 20241.94001.94001.92001.92001.826816
Nov 11, 20242.06002.08002.06002.08001.979013
Nov 8, 20242.08002.08002.08002.08001.9790-
Nov 7, 20242.10002.10002.10002.10001.9981-
Nov 6, 20242.08002.08002.08002.08001.9790-
Nov 5, 20242.06002.06002.06002.06001.9600-
Nov 4, 20242.02002.02002.02002.02001.9220-
Nov 1, 20242.14002.14002.14002.14002.0361-
Oct 31, 20242.14002.14002.14002.14002.0361-
Oct 30, 20242.12002.12002.12002.12002.0171-
Oct 29, 20242.14002.14002.14002.14002.0361-
Oct 28, 20242.16002.16002.16002.16002.0552-
Oct 25, 20242.08002.08002.08002.08001.9790-
Oct 24, 20242.10002.10002.10002.10001.9981-
Oct 23, 20242.18002.18002.18002.18002.0742-
Oct 22, 20242.22002.22002.22002.22002.1122-
Oct 21, 20242.22002.22002.22002.22002.1122-
Oct 18, 20242.22002.22002.22002.22002.1122-
Oct 17, 20242.20002.20002.20002.20002.0932-
Oct 16, 20242.16002.16002.16002.16002.0552-
Oct 15, 20242.24002.24002.24002.24002.1313254
Oct 14, 20242.24002.24002.24002.24002.1313-
Oct 11, 20242.22002.22002.22002.22002.1122-
Oct 10, 20242.18002.18002.18002.18002.0742-
Oct 9, 20242.20002.20002.20002.20002.0932-
Oct 8, 20242.26002.26002.26002.26002.1503-
Oct 7, 20242.26002.26002.26002.26002.15038
Oct 4, 20242.26002.26002.26002.26002.1503-
Oct 3, 20242.28002.28002.28002.28002.1693-
Oct 2, 20242.28002.28002.28002.28002.1693-
Oct 1, 20242.28002.28002.28002.28002.1693-
Sep 30, 20242.26002.26002.26002.26002.1503-
Sep 27, 2024 0.06621 Dividend
Sep 27, 20242.32002.40002.32002.40002.2835987
Sep 26, 20242.34002.58002.34002.58002.38341,000
Sep 25, 20242.34002.50002.34002.50002.3095987
Sep 24, 20242.36002.50002.36002.50002.30951,234
Sep 23, 20242.36002.46002.36002.46002.27264,064
Sep 20, 20242.34002.34002.34002.34002.1617-
Sep 19, 20242.34002.34002.34002.34002.1617-
Sep 18, 20242.34002.34002.34002.34002.1617-
Sep 17, 20242.28002.28002.28002.28002.1063-
Sep 16, 20242.28002.28002.28002.28002.1063-
Sep 13, 20242.24002.24002.24002.24002.0693-
Sep 12, 20242.24002.24002.24002.24002.0693-
Sep 11, 20242.26002.26002.26002.26002.0878-
Sep 10, 20242.26002.26002.26002.26002.0878-
Sep 9, 20242.24002.24002.24002.24002.0693-
Sep 6, 20242.24002.24002.24002.24002.0693-
Sep 5, 20242.26002.26002.26002.26002.0878-
Sep 4, 20242.26002.26002.26002.26002.0878-
Sep 3, 20242.24002.24002.24002.24002.0693-
Sep 2, 20242.24002.24002.24002.24002.0693-
Aug 30, 20242.26002.26002.26002.26002.0878-
Aug 29, 20242.22002.22002.22002.22002.0508-
Aug 28, 20242.24002.38002.24002.38002.1987300
Aug 27, 20242.24002.24002.24002.24002.0693-
Aug 26, 20242.22002.22002.22002.22002.0508-
Aug 23, 20242.24002.24002.24002.24002.0693-
Aug 22, 20242.22002.22002.22002.22002.0508-
Aug 21, 20242.22002.32002.22002.24002.0693653
Aug 20, 20242.22002.22002.22002.22002.0508-
Aug 19, 20242.20002.20002.20002.20002.0324-
Aug 16, 20242.20002.20002.20002.20002.0324-
Aug 15, 20242.20002.20002.20002.20002.0324-
Aug 14, 20242.20002.20002.20002.20002.0324-
Aug 13, 20242.22002.22002.22002.22002.0508-
Aug 12, 20242.18002.18002.18002.18002.0139-
Aug 9, 20242.20002.20002.20002.20002.0324-
Aug 8, 20242.16002.16002.16002.16001.9954-
Aug 7, 20242.18002.18002.18002.18002.0139-
Aug 6, 20242.12002.14002.10002.10001.94004,500
Aug 5, 20242.14002.14002.14002.14001.9769-
Aug 2, 20242.40002.40002.40002.40002.2171500
Aug 1, 20242.40002.40002.40002.40002.2171-
Jul 31, 20242.40002.40002.40002.40002.2171-
Jul 30, 20242.40002.42002.40002.42002.235684
Jul 29, 20242.36002.36002.36002.36002.1802-
Jul 26, 20242.36002.36002.36002.36002.1802-
Jul 25, 20242.36002.36002.36002.36002.1802-
Jul 24, 20242.36002.38002.36002.38002.19874
Jul 23, 20242.36002.36002.36002.36002.1802-
Jul 22, 20242.32002.32002.32002.32002.1432-
Jul 19, 20242.32002.32002.32002.32002.1432-
Jul 18, 20242.32002.36002.32002.36002.18024,000
Jul 17, 20242.34002.34002.34002.34002.1617-
Jul 16, 20242.34002.34002.28002.28002.106324
Jul 15, 20242.34002.34002.34002.34002.1617-
Jul 12, 20242.36002.36002.36002.36002.1802-
Jul 11, 20242.32002.32002.32002.32002.1432-
Jul 10, 20242.32002.32002.32002.32002.1432-
Jul 9, 20242.34002.34002.34002.34002.1617-
Jul 8, 20242.36002.36002.36002.36002.1802-
Jul 5, 20242.36002.36002.36002.36002.1802-
Jul 4, 20242.38002.38002.38002.38002.1987-
Jul 3, 20242.36002.36002.36002.36002.1802-
Jul 2, 20242.38002.38002.38002.38002.1987-
Jul 1, 20242.38002.38002.38002.38002.1987-
Jun 28, 20242.38002.38002.38002.38002.1987-
Jun 27, 20242.40002.40002.40002.40002.2171-
Jun 26, 20242.40002.40002.40002.40002.2171-
Jun 25, 2024 0.06621 Dividend
Jun 25, 20242.48002.48002.48002.48002.2910-
Jun 24, 20242.42002.42002.42002.42002.1663-
Jun 21, 20242.40002.40002.40002.40002.1484-
Jun 20, 20242.36002.36002.36002.36002.1126-
Jun 19, 20242.36002.36002.36002.36002.112611
Jun 18, 20242.36002.36002.36002.36002.1126-
Jun 17, 20242.36002.36002.36002.36002.1126-
Jun 14, 20242.36002.36002.36002.36002.1126-
Jun 13, 20242.36002.36002.36002.36002.112621
Jun 12, 20242.38002.38002.38002.38002.1305-
Jun 11, 20242.42002.42002.42002.42002.1663-
Jun 10, 20242.46002.46002.46002.46002.2021-
Jun 7, 20242.44002.44002.44002.44002.1842-
Jun 6, 20242.54002.54002.54002.54002.2737-
Jun 5, 20242.46002.46002.46002.46002.2021-
Jun 4, 20242.46002.46002.46002.46002.2021-
Jun 3, 20242.50002.50002.50002.50002.2379-
May 31, 20242.44002.44002.44002.44002.1842-
May 30, 20242.44002.44002.44002.44002.1842-
May 29, 20242.54002.54002.54002.54002.2737-
May 28, 20242.56002.56002.56002.56002.291642
May 27, 20242.56002.56002.56002.56002.2916-
May 24, 20242.50002.50002.50002.50002.2379-
May 23, 20242.52002.52002.52002.52002.2558-
May 22, 20242.50002.50002.50002.50002.2379-
May 21, 20242.44002.44002.44002.44002.1842-
May 20, 20242.42002.42002.42002.42002.1663-
May 17, 20242.36002.36002.36002.36002.1126-
May 16, 20242.34002.34002.34002.34002.0947-
May 15, 20242.38002.38002.38002.38002.1305-
May 14, 20242.42002.42002.42002.42002.1663-
May 13, 20242.40002.40002.40002.40002.1484-
May 10, 20242.38002.38002.38002.38002.1305180
May 9, 20242.34002.34002.34002.34002.0947-
May 8, 20242.32002.32002.32002.32002.0768-
May 7, 20242.26002.44002.26002.44002.1842175
May 6, 20242.26002.26002.26002.26002.0231-
May 3, 20242.28002.28002.28002.28002.0410-
May 2, 20242.24002.24002.24002.24002.0052-
Apr 30, 20242.24002.24002.24002.24002.0052-

Related Tickers

D0Y.F Toro Corp.
1.6080
-0.50%
 
0G93.BE Globus Maritime Ltd
0.9550
-3.05%
 
J1X.F Himalaya Shipping Ltd.
4.5700
-0.65%
 
LCM.BE Costamare Inc
7.97
+0.25%
 
SBL.F Safe Bulkers, Inc.
2.9800
+1.36%
 
0RII.IL Golden Ocean Group Limited
78.97
+7.51%
 
LCM.F Costamare Inc.
7.98
+0.44%
 
SOIEF Stolt-Nielsen Limited
23.40
0.00%
 
HTCO High-Trend International Group
1.1900
-3.25%
 
CISS C3is Inc.
3.9700
+5.59%