Advertisement
U.S. Markets closed
S&P Futures
5,875.75 +29.75 (+0.51%) Dow Futures
42,503.00 +182.00 (+0.43%) Nasdaq Futures
20,627.25 +128.50 (+0.63%) Russell 2000 Futures
2,233.30 +11.80 (+0.53%) Crude Oil
68.59 -3.19 (-4.44%) Gold
2,744.40 -10.20 (-0.37%)
Stolt-Nielsen Ltd (SN6.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Follow
At close: 04:25PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 27.50 | 27.95 | 27.50 | 27.95 | 27.95 | - |
| Oct 24, 2024 | 27.85 | 27.85 | 27.45 | 27.45 | 27.45 | - |
| Oct 23, 2024 | 28.75 | 28.75 | 27.80 | 27.80 | 27.80 | - |
| Oct 22, 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | - |
| Oct 21, 2024 | 28.50 | 28.65 | 28.50 | 28.65 | 28.65 | - |
| Oct 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Oct 17, 2024 | 28.35 | 28.50 | 28.35 | 28.50 | 28.50 | - |
| Oct 16, 2024 | 28.60 | 28.60 | 28.35 | 28.35 | 28.35 | - |
| Oct 15, 2024 | 30.00 | 30.00 | 28.80 | 28.80 | 28.80 | - |
| Oct 14, 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | - |
| Oct 11, 2024 | 30.45 | 30.45 | 30.35 | 30.35 | 30.35 | - |
| Oct 10, 2024 | 30.10 | 30.45 | 30.10 | 30.45 | 30.45 | - |
| Oct 09, 2024 | 30.70 | 30.70 | 30.15 | 30.15 | 30.15 | - |
| Oct 08, 2024 | 31.65 | 31.65 | 30.60 | 30.60 | 30.60 | - |
| Oct 07, 2024 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | - |
| Oct 04, 2024 | 30.55 | 31.75 | 30.55 | 31.75 | 31.75 | - |
| Oct 03, 2024 | 30.90 | 30.90 | 30.45 | 30.45 | 30.45 | - |
| Oct 02, 2024 | 33.05 | 33.05 | 30.95 | 30.95 | 30.95 | - |
| Oct 01, 2024 | 32.90 | 32.90 | 32.85 | 32.85 | 32.85 | - |
| Sep 30, 2024 | 33.30 | 33.30 | 32.90 | 32.90 | 32.90 | - |
| Sep 27, 2024 | 33.20 | 33.25 | 33.20 | 33.25 | 33.25 | - |
| Sep 26, 2024 | 32.85 | 33.10 | 32.85 | 33.10 | 33.10 | - |
| Sep 25, 2024 | 33.30 | 33.30 | 32.60 | 32.60 | 32.60 | - |
| Sep 24, 2024 | 33.45 | 33.55 | 33.45 | 33.55 | 33.55 | - |
| Sep 23, 2024 | 33.45 | 33.45 | 33.20 | 33.20 | 33.20 | - |
| Sep 20, 2024 | 34.05 | 34.05 | 33.25 | 33.25 | 33.25 | - |
| Sep 19, 2024 | 33.95 | 34.20 | 33.95 | 34.20 | 34.20 | - |
| Sep 18, 2024 | 33.65 | 33.75 | 33.65 | 33.75 | 33.75 | - |
| Sep 17, 2024 | 33.15 | 33.65 | 33.15 | 33.65 | 33.65 | - |
| Sep 16, 2024 | 33.10 | 33.10 | 33.00 | 33.00 | 33.00 | - |
| Sep 13, 2024 | 32.80 | 33.05 | 32.80 | 33.05 | 33.05 | - |
| Sep 12, 2024 | 32.55 | 32.65 | 32.55 | 32.65 | 32.65 | - |
| Sep 11, 2024 | 31.80 | 32.10 | 31.80 | 32.10 | 32.10 | - |
| Sep 10, 2024 | 32.10 | 32.10 | 31.75 | 31.75 | 31.75 | - |
| Sep 09, 2024 | 32.90 | 32.90 | 32.10 | 32.10 | 32.10 | - |
| Sep 06, 2024 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | - |
| Sep 05, 2024 | 33.20 | 33.20 | 32.55 | 32.55 | 32.55 | - |
| Sep 04, 2024 | 33.70 | 33.70 | 33.35 | 33.35 | 33.35 | - |
| Sep 03, 2024 | 35.10 | 35.10 | 34.00 | 34.00 | 34.00 | - |
| Sep 02, 2024 | 35.95 | 35.95 | 35.15 | 35.15 | 35.15 | - |
| Aug 30, 2024 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | - |
| Aug 29, 2024 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | - |
| Aug 28, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Aug 27, 2024 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | - |
| Aug 26, 2024 | 34.90 | 35.10 | 34.90 | 35.10 | 35.10 | - |
| Aug 23, 2024 | 34.70 | 34.95 | 34.70 | 34.95 | 34.95 | - |
| Aug 22, 2024 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | - |
| Aug 21, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Aug 20, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Aug 19, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Aug 16, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Aug 15, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Aug 14, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Aug 13, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Aug 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Aug 09, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Aug 08, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Aug 07, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Aug 06, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Aug 05, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Aug 02, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Aug 01, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jul 31, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jul 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jul 29, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Jul 26, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Jul 25, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| Jul 24, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jul 23, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Jul 22, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jul 19, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Jul 18, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Jul 17, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jul 16, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Jul 15, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jul 12, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Jul 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jul 10, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Jul 09, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 08, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Jul 05, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Jul 04, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jul 03, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jul 02, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Jul 01, 2024 | 44.45 | 44.45 | 43.00 | 43.00 | 43.00 | 50 |
| Jun 28, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jun 27, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Jun 26, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Jun 25, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Jun 24, 2024 | 41.55 | 41.55 | 41.50 | 41.50 | 41.50 | 88 |
| Jun 21, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jun 20, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Jun 19, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Jun 18, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Jun 17, 2024 | 41.50 | 41.50 | 41.05 | 41.05 | 41.05 | 50 |
| Jun 14, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Jun 13, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jun 12, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jun 11, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| *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.