Advertisement
U.S. markets closed
S&P Futures
6,037.50 -0.75 (-0.01%) Dow Futures
44,984.00 +33.00 (+0.07%) Nasdaq Futures
20,973.00 -20.50 (-0.10%) Russell 2000 Futures
2,436.20 +3.80 (+0.16%) Crude Oil
68.82 +0.05 (+0.07%) Gold
2,640.20 +18.90 (+0.72%)
Stolt-Nielsen Ltd (SN6.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Follow
At close: 05:25PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 0.00 | 0.00 | 0.00 | 24.35 | 24.35 | - |
| Nov 25, 2024 | 25.50 | 25.50 | 24.85 | 24.85 | 24.85 | - |
| Nov 22, 2024 | 24.75 | 25.35 | 24.75 | 25.35 | 25.35 | - |
| Nov 21, 2024 | 25.45 | 25.45 | 24.70 | 24.70 | 24.70 | - |
| Nov 21, 2024 | 1.25 Dividend | |||||
| Nov 20, 2024 | 26.55 | 26.60 | 26.55 | 26.60 | 25.35 | - |
| Nov 19, 2024 | 26.40 | 26.40 | 26.35 | 26.35 | 25.11 | - |
| Nov 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.16 | - |
| Nov 15, 2024 | 26.35 | 26.35 | 26.30 | 26.30 | 25.06 | - |
| Nov 14, 2024 | 25.75 | 26.55 | 25.75 | 26.55 | 25.30 | - |
| Nov 13, 2024 | 25.40 | 25.75 | 25.40 | 25.75 | 24.54 | - |
| Nov 12, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.35 | - |
| Nov 11, 2024 | 25.55 | 25.90 | 25.55 | 25.90 | 24.68 | - |
| Nov 08, 2024 | 25.80 | 25.80 | 25.35 | 25.35 | 24.16 | - |
| Nov 07, 2024 | 24.85 | 25.80 | 24.85 | 25.80 | 24.59 | - |
| Nov 06, 2024 | 25.35 | 25.35 | 24.75 | 24.75 | 23.59 | - |
| Nov 05, 2024 | 25.45 | 25.45 | 25.40 | 25.40 | 24.21 | - |
| Nov 04, 2024 | 26.15 | 26.15 | 25.45 | 25.45 | 24.25 | - |
| Nov 01, 2024 | 26.10 | 26.10 | 26.05 | 26.05 | 24.83 | - |
| Oct 31, 2024 | 25.90 | 26.10 | 25.90 | 26.10 | 24.87 | - |
| Oct 30, 2024 | 27.20 | 27.20 | 26.15 | 26.15 | 24.92 | - |
| Oct 29, 2024 | 27.20 | 27.25 | 27.20 | 27.25 | 25.97 | - |
| Oct 28, 2024 | 27.95 | 27.95 | 27.10 | 27.10 | 25.83 | - |
| Oct 25, 2024 | 27.50 | 27.95 | 27.50 | 27.95 | 26.64 | - |
| Oct 24, 2024 | 27.85 | 27.85 | 27.45 | 27.45 | 26.16 | - |
| Oct 23, 2024 | 28.75 | 28.75 | 27.80 | 27.80 | 26.49 | - |
| Oct 22, 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 27.40 | - |
| Oct 21, 2024 | 28.50 | 28.65 | 28.50 | 28.65 | 27.30 | - |
| Oct 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.26 | - |
| Oct 17, 2024 | 28.35 | 28.50 | 28.35 | 28.50 | 27.16 | - |
| Oct 16, 2024 | 28.60 | 28.60 | 28.35 | 28.35 | 27.02 | - |
| Oct 15, 2024 | 30.00 | 30.00 | 28.80 | 28.80 | 27.45 | - |
| Oct 14, 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 28.59 | - |
| Oct 11, 2024 | 30.45 | 30.45 | 30.35 | 30.35 | 28.92 | - |
| Oct 10, 2024 | 30.10 | 30.45 | 30.10 | 30.45 | 29.02 | - |
| Oct 09, 2024 | 30.70 | 30.70 | 30.15 | 30.15 | 28.73 | - |
| Oct 08, 2024 | 31.65 | 31.65 | 30.60 | 30.60 | 29.16 | - |
| Oct 07, 2024 | 31.90 | 32.00 | 31.90 | 32.00 | 30.50 | - |
| Oct 04, 2024 | 30.55 | 31.75 | 30.55 | 31.75 | 30.26 | - |
| Oct 03, 2024 | 30.90 | 30.90 | 30.45 | 30.45 | 29.02 | - |
| Oct 02, 2024 | 33.05 | 33.05 | 30.95 | 30.95 | 29.50 | - |
| Oct 01, 2024 | 32.90 | 32.90 | 32.85 | 32.85 | 31.31 | - |
| Sep 30, 2024 | 33.30 | 33.30 | 32.90 | 32.90 | 31.35 | - |
| Sep 27, 2024 | 33.20 | 33.25 | 33.20 | 33.25 | 31.69 | - |
| Sep 26, 2024 | 32.85 | 33.10 | 32.85 | 33.10 | 31.54 | - |
| Sep 25, 2024 | 33.30 | 33.30 | 32.60 | 32.60 | 31.07 | - |
| Sep 24, 2024 | 33.45 | 33.55 | 33.45 | 33.55 | 31.97 | - |
| Sep 23, 2024 | 33.45 | 33.45 | 33.20 | 33.20 | 31.64 | - |
| Sep 20, 2024 | 34.05 | 34.05 | 33.25 | 33.25 | 31.69 | - |
| Sep 19, 2024 | 33.95 | 34.20 | 33.95 | 34.20 | 32.59 | - |
| Sep 18, 2024 | 33.65 | 33.75 | 33.65 | 33.75 | 32.16 | - |
| Sep 17, 2024 | 33.15 | 33.65 | 33.15 | 33.65 | 32.07 | - |
| Sep 16, 2024 | 33.10 | 33.10 | 33.00 | 33.00 | 31.45 | - |
| Sep 13, 2024 | 32.80 | 33.05 | 32.80 | 33.05 | 31.50 | - |
| Sep 12, 2024 | 32.55 | 32.65 | 32.55 | 32.65 | 31.12 | - |
| Sep 11, 2024 | 31.80 | 32.10 | 31.80 | 32.10 | 30.59 | - |
| Sep 10, 2024 | 32.10 | 32.10 | 31.75 | 31.75 | 30.26 | - |
| Sep 09, 2024 | 32.90 | 32.90 | 32.10 | 32.10 | 30.59 | - |
| Sep 06, 2024 | 32.50 | 32.90 | 32.50 | 32.90 | 31.35 | - |
| Sep 05, 2024 | 33.20 | 33.20 | 32.55 | 32.55 | 31.02 | - |
| Sep 04, 2024 | 33.70 | 33.70 | 33.35 | 33.35 | 31.78 | - |
| Sep 03, 2024 | 35.10 | 35.10 | 34.00 | 34.00 | 32.40 | - |
| Sep 02, 2024 | 35.95 | 35.95 | 35.15 | 35.15 | 33.50 | - |
| Aug 30, 2024 | 35.20 | 36.00 | 35.20 | 36.00 | 34.31 | - |
| Aug 29, 2024 | 34.60 | 35.20 | 34.60 | 35.20 | 33.55 | - |
| Aug 28, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.36 | - |
| Aug 27, 2024 | 35.10 | 35.10 | 35.00 | 35.00 | 33.36 | - |
| Aug 26, 2024 | 34.90 | 35.10 | 34.90 | 35.10 | 33.45 | - |
| Aug 23, 2024 | 34.70 | 34.95 | 34.70 | 34.95 | 33.31 | - |
| Aug 22, 2024 | 34.80 | 34.80 | 34.70 | 34.70 | 33.07 | - |
| Aug 21, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.78 | - |
| Aug 20, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.36 | - |
| Aug 19, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.74 | - |
| Aug 16, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.21 | - |
| Aug 15, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 34.17 | - |
| Aug 14, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.12 | - |
| Aug 13, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 33.40 | - |
| Aug 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 33.55 | - |
| Aug 09, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 32.69 | - |
| Aug 08, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 32.64 | - |
| Aug 07, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 32.16 | - |
| Aug 06, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 31.69 | - |
| Aug 05, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 31.40 | - |
| Aug 02, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.83 | - |
| Aug 01, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.40 | - |
| Jul 31, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.50 | - |
| Jul 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.40 | - |
| Jul 29, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 34.17 | - |
| Jul 26, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.88 | - |
| Jul 25, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 34.07 | - |
| Jul 24, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.93 | - |
| Jul 23, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.98 | - |
| Jul 22, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.55 | - |
| Jul 19, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.93 | - |
| Jul 18, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.64 | - |
| Jul 17, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.45 | - |
| Jul 16, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 34.36 | - |
| Jul 15, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.78 | - |
| Jul 12, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.40 | - |
| Jul 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.07 | - |
| *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.