Advertisement
U.S. markets closed

Stolt-Nielsen Ltd (SN6.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
24.35-0.50 (-2.01%)
At close: 05:25PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.000.000.0024.3524.35-
Nov 25, 202425.5025.5024.8524.8524.85-
Nov 22, 202424.7525.3524.7525.3525.35-
Nov 21, 202425.4525.4524.7024.7024.70-
Nov 21, 20241.25 Dividend
Nov 20, 202426.5526.6026.5526.6025.35-
Nov 19, 202426.4026.4026.3526.3525.11-
Nov 18, 202426.4026.4026.4026.4025.16-
Nov 15, 202426.3526.3526.3026.3025.06-
Nov 14, 202425.7526.5525.7526.5525.30-
Nov 13, 202425.4025.7525.4025.7524.54-
Nov 12, 202425.5525.5525.5525.5524.35-
Nov 11, 202425.5525.9025.5525.9024.68-
Nov 08, 202425.8025.8025.3525.3524.16-
Nov 07, 202424.8525.8024.8525.8024.59-
Nov 06, 202425.3525.3524.7524.7523.59-
Nov 05, 202425.4525.4525.4025.4024.21-
Nov 04, 202426.1526.1525.4525.4524.25-
Nov 01, 202426.1026.1026.0526.0524.83-
Oct 31, 202425.9026.1025.9026.1024.87-
Oct 30, 202427.2027.2026.1526.1524.92-
Oct 29, 202427.2027.2527.2027.2525.97-
Oct 28, 202427.9527.9527.1027.1025.83-
Oct 25, 202427.5027.9527.5027.9526.64-
Oct 24, 202427.8527.8527.4527.4526.16-
Oct 23, 202428.7528.7527.8027.8026.49-
Oct 22, 202428.7028.7528.7028.7527.40-
Oct 21, 202428.5028.6528.5028.6527.30-
Oct 18, 202428.6028.6028.6028.6027.26-
Oct 17, 202428.3528.5028.3528.5027.16-
Oct 16, 202428.6028.6028.3528.3527.02-
Oct 15, 202430.0030.0028.8028.8027.45-
Oct 14, 202430.3030.3030.0030.0028.59-
Oct 11, 202430.4530.4530.3530.3528.92-
Oct 10, 202430.1030.4530.1030.4529.02-
Oct 09, 202430.7030.7030.1530.1528.73-
Oct 08, 202431.6531.6530.6030.6029.16-
Oct 07, 202431.9032.0031.9032.0030.50-
Oct 04, 202430.5531.7530.5531.7530.26-
Oct 03, 202430.9030.9030.4530.4529.02-
Oct 02, 202433.0533.0530.9530.9529.50-
Oct 01, 202432.9032.9032.8532.8531.31-
Sep 30, 202433.3033.3032.9032.9031.35-
Sep 27, 202433.2033.2533.2033.2531.69-
Sep 26, 202432.8533.1032.8533.1031.54-
Sep 25, 202433.3033.3032.6032.6031.07-
Sep 24, 202433.4533.5533.4533.5531.97-
Sep 23, 202433.4533.4533.2033.2031.64-
Sep 20, 202434.0534.0533.2533.2531.69-
Sep 19, 202433.9534.2033.9534.2032.59-
Sep 18, 202433.6533.7533.6533.7532.16-
Sep 17, 202433.1533.6533.1533.6532.07-
Sep 16, 202433.1033.1033.0033.0031.45-
Sep 13, 202432.8033.0532.8033.0531.50-
Sep 12, 202432.5532.6532.5532.6531.12-
Sep 11, 202431.8032.1031.8032.1030.59-
Sep 10, 202432.1032.1031.7531.7530.26-
Sep 09, 202432.9032.9032.1032.1030.59-
Sep 06, 202432.5032.9032.5032.9031.35-
Sep 05, 202433.2033.2032.5532.5531.02-
Sep 04, 202433.7033.7033.3533.3531.78-
Sep 03, 202435.1035.1034.0034.0032.40-
Sep 02, 202435.9535.9535.1535.1533.50-
Aug 30, 202435.2036.0035.2036.0034.31-
Aug 29, 202434.6035.2034.6035.2033.55-
Aug 28, 202435.0035.0035.0035.0033.36-
Aug 27, 202435.1035.1035.0035.0033.36-
Aug 26, 202434.9035.1034.9035.1033.45-
Aug 23, 202434.7034.9534.7034.9533.31-
Aug 22, 202434.8034.8034.7034.7033.07-
Aug 21, 202434.4034.4034.4034.4032.78-
Aug 20, 202435.0035.0035.0035.0033.36-
Aug 19, 202435.4035.4035.4035.4033.74-
Aug 16, 202435.9035.9035.9035.9034.21-
Aug 15, 202435.8535.8535.8535.8534.17-
Aug 14, 202435.8035.8035.8035.8034.12-
Aug 13, 202435.0535.0535.0535.0533.40-
Aug 12, 202435.2035.2035.2035.2033.55-
Aug 09, 202434.3034.3034.3034.3032.69-
Aug 08, 202434.2534.2534.2534.2532.64-
Aug 07, 202433.7533.7533.7533.7532.16-
Aug 06, 202433.2533.2533.2533.2531.69-
Aug 05, 202432.9532.9532.9532.9531.40-
Aug 02, 202435.5035.5035.5035.5033.83-
Aug 01, 202436.1036.1036.1036.1034.40-
Jul 31, 202436.2036.2036.2036.2034.50-
Jul 30, 202436.1036.1036.1036.1034.40-
Jul 29, 202435.8535.8535.8535.8534.17-
Jul 26, 202435.5535.5535.5535.5533.88-
Jul 25, 202435.7535.7535.7535.7534.07-
Jul 24, 202436.6536.6536.6536.6534.93-
Jul 23, 202436.7036.7036.7036.7034.98-
Jul 22, 202436.2536.2536.2536.2534.55-
Jul 19, 202436.6536.6536.6536.6534.93-
Jul 18, 202436.3536.3536.3536.3534.64-
Jul 17, 202436.1536.1536.1536.1534.45-
Jul 16, 202436.0536.0536.0536.0534.36-
Jul 15, 202436.5036.5036.5036.5034.78-
Jul 12, 202437.1537.1537.1537.1535.40-
Jul 11, 202441.0041.0041.0041.0039.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...