Advertisement
U.S. markets closed

Sea Limited (931.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
108.00-0.80 (-0.74%)
At close: 09:55PM CET
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2024109.80109.80106.80108.00108.00750
Nov 22, 2024110.60112.60108.40108.80108.80592
Nov 21, 2024108.20111.80106.60111.00111.00192
Nov 20, 2024107.40109.00106.40108.60108.60240
Nov 19, 2024103.00107.00102.40107.00107.00970
Nov 18, 202497.50102.6097.30102.60102.60787
Nov 15, 202498.0098.2094.8097.5097.50106
Nov 14, 202498.7099.1097.6098.2098.2090
Nov 13, 2024100.60105.0099.0099.1099.1071
Nov 12, 202492.70109.8092.00101.40101.40770
Nov 11, 202487.3091.6087.3091.1091.10946
Nov 08, 202488.8089.2087.1087.5087.50120
Nov 07, 202488.7089.4088.7088.8088.8033
Nov 06, 202488.9088.9087.8088.3088.301,967
Nov 05, 202487.2087.9087.0087.2087.20252
Nov 04, 202487.3088.1087.1087.5087.50103
Nov 01, 202486.2088.1086.2087.7087.70250
Oct 31, 202486.9086.9085.4086.1086.10236
Oct 30, 202488.3089.4087.0087.2087.20605
Oct 29, 202491.6092.1087.9088.3088.30257
Oct 28, 202492.0092.6091.4091.4091.40-
Oct 25, 202492.4093.8091.8091.8091.8067
Oct 24, 202492.4093.6092.2092.8092.80226
Oct 23, 202492.1092.5091.2091.8091.80309
Oct 22, 202491.2092.4090.6092.4092.4026
Oct 21, 202491.0091.4089.3091.4091.40184
Oct 18, 202491.5092.2090.8090.8090.8090
Oct 17, 202491.6094.1091.3091.3091.30175
Oct 16, 202489.2092.1089.2091.3091.30212
Oct 15, 202491.4092.3088.7088.9088.90976
Oct 14, 202490.2092.3090.2091.8091.80686
Oct 11, 202487.3091.5087.3090.6090.60477
Oct 10, 202488.0088.8087.5087.9087.90135
Oct 09, 202485.9088.4085.8087.9087.90282
Oct 08, 202484.1086.8084.1086.8086.80160
Oct 07, 202487.4087.8085.8086.6086.60743
Oct 04, 202485.9088.0085.9087.4087.40285
Oct 03, 202485.7085.9084.5085.9085.90105
Oct 02, 202487.4088.6085.2086.5086.50176
Oct 01, 202484.4088.1084.4088.1088.10512
Sep 30, 202484.0085.2083.4084.5084.5022
Sep 27, 202484.4086.1084.0084.4084.40412
Sep 26, 202484.7086.0083.5084.4084.40527
Sep 25, 202482.5084.5082.3084.1084.10403
Sep 24, 202482.4083.4081.9082.9082.901,086
Sep 23, 202477.1081.4077.1081.4081.40438
Sep 20, 202475.6076.5075.2076.5076.5095
Sep 19, 202475.0076.9075.0076.1076.1058
Sep 18, 202471.9074.2071.9074.2074.20-
Sep 17, 202471.4073.1070.9072.1072.1077
Sep 16, 202473.7073.7071.0071.2071.2070
Sep 13, 202471.1072.9071.1072.9072.90100
Sep 12, 202471.0073.0071.0071.5071.50131
Sep 11, 202469.4070.6069.4070.5070.504
Sep 10, 202469.0070.1069.0070.1070.10109
Sep 09, 202469.7070.2069.4069.4069.4015
Sep 06, 202469.8071.0068.6069.3069.30-
Sep 05, 202470.0071.5070.0070.7070.70-
Sep 04, 202470.0070.6068.5070.2070.20160
Sep 03, 202470.8071.2070.1070.2070.20100
Sep 02, 202470.1071.6070.1071.6071.603
Aug 30, 202469.9071.8069.9070.7070.7039
Aug 29, 202472.0072.2069.7070.0070.00476
Aug 28, 202473.5073.5072.2073.0073.0021
Aug 27, 202473.9074.3073.2073.7073.7015
Aug 26, 202474.0074.6073.0074.0074.0034
Aug 23, 202474.5075.7074.2074.2074.2040
Aug 22, 202473.2074.7073.2074.5074.50367
Aug 21, 202472.5073.9072.4073.3073.305
Aug 20, 202474.8075.0072.7072.9072.90286
Aug 19, 202470.8073.9070.8073.9073.9043
Aug 16, 202471.8073.3071.5071.5071.50503
Aug 15, 202469.7073.0069.7072.1072.10221
Aug 14, 202467.2070.4067.2069.6069.60177
Aug 13, 202460.9068.0060.6067.8067.80424
Aug 12, 202459.1061.1059.1060.9060.9050
Aug 09, 202457.0059.2057.0059.2059.20-
Aug 08, 202455.1057.2055.1057.0057.00-
Aug 07, 202455.6056.9055.6055.7055.70-
Aug 06, 202455.3055.6053.9055.3055.30280
Aug 05, 202452.0055.1042.7054.5054.50955
Aug 02, 202458.2058.2054.9055.6055.60300
Aug 01, 202460.9060.9058.9059.3059.3023
Jul 31, 202460.7061.0060.3060.5060.50-
Jul 30, 202460.5060.5059.7060.3060.30250
Jul 29, 202459.9062.4059.9060.6060.60-
Jul 26, 202459.0060.4059.0059.8059.808
Jul 25, 202460.0060.0058.8059.2059.20250
Jul 24, 202460.9060.9060.2060.2060.20164
Jul 23, 202461.4062.1060.9061.5061.50135
Jul 22, 202462.6063.3062.0062.0062.00106
Jul 19, 202463.0063.0062.3062.6062.60264
Jul 18, 202463.6063.6062.1063.1063.10-
Jul 17, 202464.8064.8062.8063.4063.40630
Jul 16, 202465.8066.1064.9065.3065.30101
Jul 15, 202467.6067.6064.8065.6065.6053
Jul 12, 202467.6068.8067.3067.3067.3010
Jul 11, 202468.2069.0067.8067.8067.80280
Jul 10, 202467.9069.0067.5069.0069.0032
Jul 09, 202467.2068.6067.2067.8067.8050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...