Advertisement
U.S. Markets closed

Stolt-Nielsen Ltd (SN6.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
27.95+0.50 (+1.82%)
At close: 04:25PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2024------
Oct 25, 202427.5027.9527.5027.9527.95-
Oct 24, 202427.8527.8527.4527.4527.45-
Oct 23, 202428.7528.7527.8027.8027.80-
Oct 22, 202428.7028.7528.7028.7528.75-
Oct 21, 202428.5028.6528.5028.6528.65-
Oct 18, 202428.6028.6028.6028.6028.60-
Oct 17, 202428.3528.5028.3528.5028.50-
Oct 16, 202428.6028.6028.3528.3528.35-
Oct 15, 202430.0030.0028.8028.8028.80-
Oct 14, 202430.3030.3030.0030.0030.00-
Oct 11, 202430.4530.4530.3530.3530.35-
Oct 10, 202430.1030.4530.1030.4530.45-
Oct 09, 202430.7030.7030.1530.1530.15-
Oct 08, 202431.6531.6530.6030.6030.60-
Oct 07, 202431.9032.0031.9032.0032.00-
Oct 04, 202430.5531.7530.5531.7531.75-
Oct 03, 202430.9030.9030.4530.4530.45-
Oct 02, 202433.0533.0530.9530.9530.95-
Oct 01, 202432.9032.9032.8532.8532.85-
Sep 30, 202433.3033.3032.9032.9032.90-
Sep 27, 202433.2033.2533.2033.2533.25-
Sep 26, 202432.8533.1032.8533.1033.10-
Sep 25, 202433.3033.3032.6032.6032.60-
Sep 24, 202433.4533.5533.4533.5533.55-
Sep 23, 202433.4533.4533.2033.2033.20-
Sep 20, 202434.0534.0533.2533.2533.25-
Sep 19, 202433.9534.2033.9534.2034.20-
Sep 18, 202433.6533.7533.6533.7533.75-
Sep 17, 202433.1533.6533.1533.6533.65-
Sep 16, 202433.1033.1033.0033.0033.00-
Sep 13, 202432.8033.0532.8033.0533.05-
Sep 12, 202432.5532.6532.5532.6532.65-
Sep 11, 202431.8032.1031.8032.1032.10-
Sep 10, 202432.1032.1031.7531.7531.75-
Sep 09, 202432.9032.9032.1032.1032.10-
Sep 06, 202432.5032.9032.5032.9032.90-
Sep 05, 202433.2033.2032.5532.5532.55-
Sep 04, 202433.7033.7033.3533.3533.35-
Sep 03, 202435.1035.1034.0034.0034.00-
Sep 02, 202435.9535.9535.1535.1535.15-
Aug 30, 202435.2036.0035.2036.0036.00-
Aug 29, 202434.6035.2034.6035.2035.20-
Aug 28, 202435.0035.0035.0035.0035.00-
Aug 27, 202435.1035.1035.0035.0035.00-
Aug 26, 202434.9035.1034.9035.1035.10-
Aug 23, 202434.7034.9534.7034.9534.95-
Aug 22, 202434.8034.8034.7034.7034.70-
Aug 21, 202434.4034.4034.4034.4034.40-
Aug 20, 202435.0035.0035.0035.0035.00-
Aug 19, 202435.4035.4035.4035.4035.40-
Aug 16, 202435.9035.9035.9035.9035.90-
Aug 15, 202435.8535.8535.8535.8535.85-
Aug 14, 202435.8035.8035.8035.8035.80-
Aug 13, 202435.0535.0535.0535.0535.05-
Aug 12, 202435.2035.2035.2035.2035.20-
Aug 09, 202434.3034.3034.3034.3034.30-
Aug 08, 202434.2534.2534.2534.2534.25-
Aug 07, 202433.7533.7533.7533.7533.75-
Aug 06, 202433.2533.2533.2533.2533.25-
Aug 05, 202432.9532.9532.9532.9532.95-
Aug 02, 202435.5035.5035.5035.5035.50-
Aug 01, 202436.1036.1036.1036.1036.10-
Jul 31, 202436.2036.2036.2036.2036.20-
Jul 30, 202436.1036.1036.1036.1036.10-
Jul 29, 202435.8535.8535.8535.8535.85-
Jul 26, 202435.5535.5535.5535.5535.55-
Jul 25, 202435.7535.7535.7535.7535.75-
Jul 24, 202436.6536.6536.6536.6536.65-
Jul 23, 202436.7036.7036.7036.7036.70-
Jul 22, 202436.2536.2536.2536.2536.25-
Jul 19, 202436.6536.6536.6536.6536.65-
Jul 18, 202436.3536.3536.3536.3536.35-
Jul 17, 202436.1536.1536.1536.1536.15-
Jul 16, 202436.0536.0536.0536.0536.05-
Jul 15, 202436.5036.5036.5036.5036.50-
Jul 12, 202437.1537.1537.1537.1537.15-
Jul 11, 202441.0041.0041.0041.0041.00-
Jul 10, 202440.5540.5540.5540.5540.55-
Jul 09, 202440.0040.0040.0040.0040.00-
Jul 08, 202441.6541.6541.6541.6541.65-
Jul 05, 202443.1543.1543.1543.1543.15-
Jul 04, 202443.1043.1043.1043.1043.10-
Jul 03, 202442.8042.8042.8042.8042.80-
Jul 02, 202442.5542.5542.5542.5542.55-
Jul 01, 202444.4544.4543.0043.0043.0050
Jun 28, 202443.8043.8043.8043.8043.80-
Jun 27, 202443.1543.1543.1543.1543.15-
Jun 26, 202441.9541.9541.9541.9541.95-
Jun 25, 202441.4541.4541.4541.4541.45-
Jun 24, 202441.5541.5541.5041.5041.5088
Jun 21, 202441.6041.6041.6041.6041.60-
Jun 20, 202441.4541.4541.4541.4541.45-
Jun 19, 202441.7041.7041.7041.7041.70-
Jun 18, 202441.2541.2541.2541.2541.25-
Jun 17, 202441.5041.5041.0541.0541.0550
Jun 14, 202441.0541.0541.0541.0541.05-
Jun 13, 202441.6041.6041.6041.6041.60-
Jun 12, 202440.4040.4040.4040.4040.40-
Jun 11, 202441.8041.8041.8041.8041.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...