Advertisement
Sea Limited (931.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:55PM CET
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 109.80 | 109.80 | 106.80 | 108.00 | 108.00 | 750 |
| Nov 22, 2024 | 110.60 | 112.60 | 108.40 | 108.80 | 108.80 | 592 |
| Nov 21, 2024 | 108.20 | 111.80 | 106.60 | 111.00 | 111.00 | 192 |
| Nov 20, 2024 | 107.40 | 109.00 | 106.40 | 108.60 | 108.60 | 240 |
| Nov 19, 2024 | 103.00 | 107.00 | 102.40 | 107.00 | 107.00 | 970 |
| Nov 18, 2024 | 97.50 | 102.60 | 97.30 | 102.60 | 102.60 | 787 |
| Nov 15, 2024 | 98.00 | 98.20 | 94.80 | 97.50 | 97.50 | 106 |
| Nov 14, 2024 | 98.70 | 99.10 | 97.60 | 98.20 | 98.20 | 90 |
| Nov 13, 2024 | 100.60 | 105.00 | 99.00 | 99.10 | 99.10 | 71 |
| Nov 12, 2024 | 92.70 | 109.80 | 92.00 | 101.40 | 101.40 | 770 |
| Nov 11, 2024 | 87.30 | 91.60 | 87.30 | 91.10 | 91.10 | 946 |
| Nov 08, 2024 | 88.80 | 89.20 | 87.10 | 87.50 | 87.50 | 120 |
| Nov 07, 2024 | 88.70 | 89.40 | 88.70 | 88.80 | 88.80 | 33 |
| Nov 06, 2024 | 88.90 | 88.90 | 87.80 | 88.30 | 88.30 | 1,967 |
| Nov 05, 2024 | 87.20 | 87.90 | 87.00 | 87.20 | 87.20 | 252 |
| Nov 04, 2024 | 87.30 | 88.10 | 87.10 | 87.50 | 87.50 | 103 |
| Nov 01, 2024 | 86.20 | 88.10 | 86.20 | 87.70 | 87.70 | 250 |
| Oct 31, 2024 | 86.90 | 86.90 | 85.40 | 86.10 | 86.10 | 236 |
| Oct 30, 2024 | 88.30 | 89.40 | 87.00 | 87.20 | 87.20 | 605 |
| Oct 29, 2024 | 91.60 | 92.10 | 87.90 | 88.30 | 88.30 | 257 |
| Oct 28, 2024 | 92.00 | 92.60 | 91.40 | 91.40 | 91.40 | - |
| Oct 25, 2024 | 92.40 | 93.80 | 91.80 | 91.80 | 91.80 | 67 |
| Oct 24, 2024 | 92.40 | 93.60 | 92.20 | 92.80 | 92.80 | 226 |
| Oct 23, 2024 | 92.10 | 92.50 | 91.20 | 91.80 | 91.80 | 309 |
| Oct 22, 2024 | 91.20 | 92.40 | 90.60 | 92.40 | 92.40 | 26 |
| Oct 21, 2024 | 91.00 | 91.40 | 89.30 | 91.40 | 91.40 | 184 |
| Oct 18, 2024 | 91.50 | 92.20 | 90.80 | 90.80 | 90.80 | 90 |
| Oct 17, 2024 | 91.60 | 94.10 | 91.30 | 91.30 | 91.30 | 175 |
| Oct 16, 2024 | 89.20 | 92.10 | 89.20 | 91.30 | 91.30 | 212 |
| Oct 15, 2024 | 91.40 | 92.30 | 88.70 | 88.90 | 88.90 | 976 |
| Oct 14, 2024 | 90.20 | 92.30 | 90.20 | 91.80 | 91.80 | 686 |
| Oct 11, 2024 | 87.30 | 91.50 | 87.30 | 90.60 | 90.60 | 477 |
| Oct 10, 2024 | 88.00 | 88.80 | 87.50 | 87.90 | 87.90 | 135 |
| Oct 09, 2024 | 85.90 | 88.40 | 85.80 | 87.90 | 87.90 | 282 |
| Oct 08, 2024 | 84.10 | 86.80 | 84.10 | 86.80 | 86.80 | 160 |
| Oct 07, 2024 | 87.40 | 87.80 | 85.80 | 86.60 | 86.60 | 743 |
| Oct 04, 2024 | 85.90 | 88.00 | 85.90 | 87.40 | 87.40 | 285 |
| Oct 03, 2024 | 85.70 | 85.90 | 84.50 | 85.90 | 85.90 | 105 |
| Oct 02, 2024 | 87.40 | 88.60 | 85.20 | 86.50 | 86.50 | 176 |
| Oct 01, 2024 | 84.40 | 88.10 | 84.40 | 88.10 | 88.10 | 512 |
| Sep 30, 2024 | 84.00 | 85.20 | 83.40 | 84.50 | 84.50 | 22 |
| Sep 27, 2024 | 84.40 | 86.10 | 84.00 | 84.40 | 84.40 | 412 |
| Sep 26, 2024 | 84.70 | 86.00 | 83.50 | 84.40 | 84.40 | 527 |
| Sep 25, 2024 | 82.50 | 84.50 | 82.30 | 84.10 | 84.10 | 403 |
| Sep 24, 2024 | 82.40 | 83.40 | 81.90 | 82.90 | 82.90 | 1,086 |
| Sep 23, 2024 | 77.10 | 81.40 | 77.10 | 81.40 | 81.40 | 438 |
| Sep 20, 2024 | 75.60 | 76.50 | 75.20 | 76.50 | 76.50 | 95 |
| Sep 19, 2024 | 75.00 | 76.90 | 75.00 | 76.10 | 76.10 | 58 |
| Sep 18, 2024 | 71.90 | 74.20 | 71.90 | 74.20 | 74.20 | - |
| Sep 17, 2024 | 71.40 | 73.10 | 70.90 | 72.10 | 72.10 | 77 |
| Sep 16, 2024 | 73.70 | 73.70 | 71.00 | 71.20 | 71.20 | 70 |
| Sep 13, 2024 | 71.10 | 72.90 | 71.10 | 72.90 | 72.90 | 100 |
| Sep 12, 2024 | 71.00 | 73.00 | 71.00 | 71.50 | 71.50 | 131 |
| Sep 11, 2024 | 69.40 | 70.60 | 69.40 | 70.50 | 70.50 | 4 |
| Sep 10, 2024 | 69.00 | 70.10 | 69.00 | 70.10 | 70.10 | 109 |
| Sep 09, 2024 | 69.70 | 70.20 | 69.40 | 69.40 | 69.40 | 15 |
| Sep 06, 2024 | 69.80 | 71.00 | 68.60 | 69.30 | 69.30 | - |
| Sep 05, 2024 | 70.00 | 71.50 | 70.00 | 70.70 | 70.70 | - |
| Sep 04, 2024 | 70.00 | 70.60 | 68.50 | 70.20 | 70.20 | 160 |
| Sep 03, 2024 | 70.80 | 71.20 | 70.10 | 70.20 | 70.20 | 100 |
| Sep 02, 2024 | 70.10 | 71.60 | 70.10 | 71.60 | 71.60 | 3 |
| Aug 30, 2024 | 69.90 | 71.80 | 69.90 | 70.70 | 70.70 | 39 |
| Aug 29, 2024 | 72.00 | 72.20 | 69.70 | 70.00 | 70.00 | 476 |
| Aug 28, 2024 | 73.50 | 73.50 | 72.20 | 73.00 | 73.00 | 21 |
| Aug 27, 2024 | 73.90 | 74.30 | 73.20 | 73.70 | 73.70 | 15 |
| Aug 26, 2024 | 74.00 | 74.60 | 73.00 | 74.00 | 74.00 | 34 |
| Aug 23, 2024 | 74.50 | 75.70 | 74.20 | 74.20 | 74.20 | 40 |
| Aug 22, 2024 | 73.20 | 74.70 | 73.20 | 74.50 | 74.50 | 367 |
| Aug 21, 2024 | 72.50 | 73.90 | 72.40 | 73.30 | 73.30 | 5 |
| Aug 20, 2024 | 74.80 | 75.00 | 72.70 | 72.90 | 72.90 | 286 |
| Aug 19, 2024 | 70.80 | 73.90 | 70.80 | 73.90 | 73.90 | 43 |
| Aug 16, 2024 | 71.80 | 73.30 | 71.50 | 71.50 | 71.50 | 503 |
| Aug 15, 2024 | 69.70 | 73.00 | 69.70 | 72.10 | 72.10 | 221 |
| Aug 14, 2024 | 67.20 | 70.40 | 67.20 | 69.60 | 69.60 | 177 |
| Aug 13, 2024 | 60.90 | 68.00 | 60.60 | 67.80 | 67.80 | 424 |
| Aug 12, 2024 | 59.10 | 61.10 | 59.10 | 60.90 | 60.90 | 50 |
| Aug 09, 2024 | 57.00 | 59.20 | 57.00 | 59.20 | 59.20 | - |
| Aug 08, 2024 | 55.10 | 57.20 | 55.10 | 57.00 | 57.00 | - |
| Aug 07, 2024 | 55.60 | 56.90 | 55.60 | 55.70 | 55.70 | - |
| Aug 06, 2024 | 55.30 | 55.60 | 53.90 | 55.30 | 55.30 | 280 |
| Aug 05, 2024 | 52.00 | 55.10 | 42.70 | 54.50 | 54.50 | 955 |
| Aug 02, 2024 | 58.20 | 58.20 | 54.90 | 55.60 | 55.60 | 300 |
| Aug 01, 2024 | 60.90 | 60.90 | 58.90 | 59.30 | 59.30 | 23 |
| Jul 31, 2024 | 60.70 | 61.00 | 60.30 | 60.50 | 60.50 | - |
| Jul 30, 2024 | 60.50 | 60.50 | 59.70 | 60.30 | 60.30 | 250 |
| Jul 29, 2024 | 59.90 | 62.40 | 59.90 | 60.60 | 60.60 | - |
| Jul 26, 2024 | 59.00 | 60.40 | 59.00 | 59.80 | 59.80 | 8 |
| Jul 25, 2024 | 60.00 | 60.00 | 58.80 | 59.20 | 59.20 | 250 |
| Jul 24, 2024 | 60.90 | 60.90 | 60.20 | 60.20 | 60.20 | 164 |
| Jul 23, 2024 | 61.40 | 62.10 | 60.90 | 61.50 | 61.50 | 135 |
| Jul 22, 2024 | 62.60 | 63.30 | 62.00 | 62.00 | 62.00 | 106 |
| Jul 19, 2024 | 63.00 | 63.00 | 62.30 | 62.60 | 62.60 | 264 |
| Jul 18, 2024 | 63.60 | 63.60 | 62.10 | 63.10 | 63.10 | - |
| Jul 17, 2024 | 64.80 | 64.80 | 62.80 | 63.40 | 63.40 | 630 |
| Jul 16, 2024 | 65.80 | 66.10 | 64.90 | 65.30 | 65.30 | 101 |
| Jul 15, 2024 | 67.60 | 67.60 | 64.80 | 65.60 | 65.60 | 53 |
| Jul 12, 2024 | 67.60 | 68.80 | 67.30 | 67.30 | 67.30 | 10 |
| Jul 11, 2024 | 68.20 | 69.00 | 67.80 | 67.80 | 67.80 | 280 |
| Jul 10, 2024 | 67.90 | 69.00 | 67.50 | 69.00 | 69.00 | 32 |
| Jul 09, 2024 | 67.20 | 68.60 | 67.20 | 67.80 | 67.80 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.