Frankfurt - Delayed Quote EUR

Sea Limited (931.F)

Compare
87.60 +1.50 (+1.74%)
As of 7:55 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 86.20 88.10 86.20 87.60 87.60 250
Oct 31, 2024 86.90 86.90 85.40 86.10 86.10 236
Oct 30, 2024 88.30 89.40 87.00 87.20 87.20 605
Oct 29, 2024 91.60 92.10 87.90 88.30 88.30 257
Oct 28, 2024 92.00 92.60 91.40 91.40 91.40 -
Oct 25, 2024 92.40 93.80 91.80 91.80 91.80 67
Oct 24, 2024 92.40 93.60 92.20 92.80 92.80 226
Oct 23, 2024 92.10 92.50 91.20 91.80 91.80 309
Oct 22, 2024 91.20 92.40 90.60 92.40 92.40 26
Oct 21, 2024 91.00 91.40 89.30 91.40 91.40 184
Oct 18, 2024 91.50 92.20 90.80 90.80 90.80 90
Oct 17, 2024 91.60 94.10 91.30 91.30 91.30 175
Oct 16, 2024 89.20 92.10 89.20 91.30 91.30 212
Oct 15, 2024 91.40 92.30 88.70 88.90 88.90 976
Oct 14, 2024 90.20 92.30 90.20 91.80 91.80 686
Oct 11, 2024 87.30 91.50 87.30 90.60 90.60 477
Oct 10, 2024 88.00 88.80 87.50 87.90 87.90 135
Oct 9, 2024 85.90 88.40 85.80 87.90 87.90 282
Oct 8, 2024 84.10 86.80 84.10 86.80 86.80 160
Oct 7, 2024 87.40 87.80 85.80 86.60 86.60 743
Oct 4, 2024 85.90 88.00 85.90 87.40 87.40 285
Oct 3, 2024 85.70 85.90 84.50 85.90 85.90 105
Oct 2, 2024 87.40 88.60 85.20 86.50 86.50 176
Oct 1, 2024 84.40 88.10 84.40 88.10 88.10 512
Sep 30, 2024 84.00 85.20 83.40 84.50 84.50 22
Sep 27, 2024 84.40 86.10 84.00 84.40 84.40 412
Sep 26, 2024 84.70 86.00 83.50 84.40 84.40 527
Sep 25, 2024 82.50 84.50 82.30 84.10 84.10 403
Sep 24, 2024 82.40 83.40 81.90 82.90 82.90 1,086
Sep 23, 2024 77.10 81.40 77.10 81.40 81.40 438
Sep 20, 2024 75.60 76.50 75.20 76.50 76.50 95
Sep 19, 2024 75.00 76.90 75.00 76.10 76.10 58
Sep 18, 2024 71.90 74.20 71.90 74.20 74.20 -
Sep 17, 2024 71.40 73.10 70.90 72.10 72.10 77
Sep 16, 2024 73.70 73.70 71.00 71.20 71.20 70
Sep 13, 2024 71.10 72.90 71.10 72.90 72.90 100
Sep 12, 2024 71.00 73.00 71.00 71.50 71.50 131
Sep 11, 2024 69.40 70.60 69.40 70.50 70.50 4
Sep 10, 2024 69.00 70.10 69.00 70.10 70.10 109
Sep 9, 2024 69.70 70.20 69.40 69.40 69.40 15
Sep 6, 2024 69.80 71.00 68.60 69.30 69.30 -
Sep 5, 2024 70.00 71.50 70.00 70.70 70.70 -
Sep 4, 2024 70.00 70.60 68.50 70.20 70.20 160
Sep 3, 2024 70.80 71.20 70.10 70.20 70.20 100
Sep 2, 2024 70.10 71.60 70.10 71.60 71.60 3
Aug 30, 2024 69.90 71.80 69.90 70.70 70.70 39
Aug 29, 2024 72.00 72.20 69.70 70.00 70.00 476
Aug 28, 2024 73.50 73.50 72.20 73.00 73.00 21
Aug 27, 2024 73.90 74.30 73.20 73.70 73.70 15
Aug 26, 2024 74.00 74.60 73.00 74.00 74.00 34
Aug 23, 2024 74.50 75.70 74.20 74.20 74.20 40
Aug 22, 2024 73.20 74.70 73.20 74.50 74.50 367
Aug 21, 2024 72.50 73.90 72.40 73.30 73.30 5
Aug 20, 2024 74.80 75.00 72.70 72.90 72.90 286
Aug 19, 2024 70.80 73.90 70.80 73.90 73.90 43
Aug 16, 2024 71.80 73.30 71.50 71.50 71.50 503
Aug 15, 2024 69.70 73.00 69.70 72.10 72.10 221
Aug 14, 2024 67.20 70.40 67.20 69.60 69.60 177
Aug 13, 2024 60.90 68.00 60.60 67.80 67.80 424
Aug 12, 2024 59.10 61.10 59.10 60.90 60.90 50
Aug 9, 2024 57.00 59.20 57.00 59.20 59.20 -
Aug 8, 2024 55.10 57.20 55.10 57.00 57.00 -
Aug 7, 2024 55.60 56.90 55.60 55.70 55.70 -
Aug 6, 2024 55.30 55.60 53.90 55.30 55.30 280
Aug 5, 2024 52.00 55.10 42.70 54.50 54.50 955
Aug 2, 2024 58.20 58.20 54.90 55.60 55.60 300
Aug 1, 2024 60.90 60.90 58.90 59.30 59.30 23
Jul 31, 2024 60.70 61.00 60.30 60.50 60.50 -
Jul 30, 2024 60.50 60.50 59.70 60.30 60.30 250
Jul 29, 2024 59.90 62.40 59.90 60.60 60.60 -
Jul 26, 2024 59.00 60.40 59.00 59.80 59.80 8
Jul 25, 2024 60.00 60.00 58.80 59.20 59.20 250
Jul 24, 2024 60.90 60.90 60.20 60.20 60.20 164
Jul 23, 2024 61.40 62.10 60.90 61.50 61.50 135
Jul 22, 2024 62.60 63.30 62.00 62.00 62.00 106
Jul 19, 2024 63.00 63.00 62.30 62.60 62.60 264
Jul 18, 2024 63.60 63.60 62.10 63.10 63.10 -
Jul 17, 2024 64.80 64.80 62.80 63.40 63.40 630
Jul 16, 2024 65.80 66.10 64.90 65.30 65.30 101
Jul 15, 2024 67.60 67.60 64.80 65.60 65.60 53
Jul 12, 2024 67.60 68.80 67.30 67.30 67.30 10
Jul 11, 2024 68.20 69.00 67.80 67.80 67.80 280
Jul 10, 2024 67.90 69.00 67.50 69.00 69.00 32
Jul 9, 2024 67.20 68.60 67.20 67.80 67.80 50
Jul 8, 2024 65.90 67.30 65.40 67.30 67.30 391
Jul 5, 2024 65.50 67.00 65.40 66.30 66.30 183
Jul 4, 2024 65.90 65.90 65.30 65.50 65.50 66
Jul 3, 2024 65.10 67.10 65.10 65.30 65.30 86
Jul 2, 2024 64.20 65.20 62.20 65.20 65.20 205
Jul 1, 2024 66.20 66.20 62.60 64.70 64.70 148
Jun 28, 2024 69.40 70.40 65.80 66.30 66.30 579
Jun 27, 2024 69.50 69.70 68.90 69.50 69.50 65
Jun 26, 2024 69.00 70.50 68.40 70.10 70.10 570
Jun 25, 2024 67.10 69.20 67.00 69.00 69.00 160
Jun 24, 2024 70.20 71.40 70.10 71.00 71.00 620
Jun 21, 2024 70.60 71.20 70.30 70.50 70.50 50
Jun 20, 2024 70.30 71.00 70.10 71.00 71.00 27
Jun 19, 2024 70.80 70.80 69.50 69.50 69.50 105
Jun 18, 2024 70.00 70.80 69.80 70.80 70.80 123
Jun 17, 2024 69.40 70.80 69.20 69.90 69.90 67
Jun 14, 2024 69.50 70.30 68.50 69.40 69.40 60
Jun 13, 2024 68.40 69.90 68.40 69.40 69.40 165
Jun 12, 2024 67.90 68.70 67.70 68.40 68.40 180
Jun 11, 2024 67.40 68.20 67.30 68.20 68.20 85
Jun 10, 2024 67.00 68.30 67.00 67.70 67.70 215
Jun 7, 2024 65.80 67.00 64.80 67.00 67.00 50
Jun 6, 2024 65.80 66.10 64.90 66.00 66.00 220
Jun 5, 2024 64.20 65.80 64.20 65.20 65.20 100
Jun 4, 2024 63.20 64.10 60.70 64.10 64.10 65
Jun 3, 2024 61.80 63.90 61.80 63.30 63.30 1,176
May 31, 2024 61.30 62.00 61.00 62.00 62.00 9
May 30, 2024 61.80 62.00 61.40 61.90 61.90 6,500
May 29, 2024 63.60 63.60 62.10 62.80 62.80 70
May 28, 2024 65.80 65.80 60.50 63.80 63.80 666
May 27, 2024 64.90 65.90 64.90 65.50 65.50 270
May 24, 2024 66.00 66.30 65.40 66.30 66.30 80
May 23, 2024 68.30 68.30 65.40 66.10 66.10 465
May 22, 2024 67.20 68.20 67.20 67.90 67.90 215
May 21, 2024 66.90 67.70 66.90 67.70 67.70 185
May 20, 2024 67.50 68.00 66.00 66.80 66.80 130
May 17, 2024 66.40 68.20 65.50 67.60 67.60 35
May 16, 2024 62.80 65.90 62.80 65.80 65.80 320
May 15, 2024 61.20 63.60 61.20 62.90 62.90 338
May 14, 2024 59.50 63.30 59.50 61.40 61.40 2,208
May 13, 2024 60.10 60.10 59.10 59.70 59.70 -
May 10, 2024 61.20 62.20 60.00 60.20 60.20 163
May 9, 2024 61.60 61.80 61.30 61.30 61.30 -
May 8, 2024 60.50 62.00 59.60 62.00 62.00 42
May 7, 2024 61.10 61.60 60.80 60.80 60.80 222
May 6, 2024 62.10 62.10 61.10 61.40 61.40 37
May 3, 2024 59.60 61.90 59.60 61.60 61.60 13
May 2, 2024 58.20 60.00 58.20 59.40 59.40 172
Apr 30, 2024 60.70 60.70 58.60 59.20 59.20 171
Apr 29, 2024 58.50 60.50 58.50 60.20 60.20 164
Apr 26, 2024 59.40 59.40 58.10 58.70 58.70 -
Apr 25, 2024 58.00 59.30 58.00 58.40 58.40 53
Apr 24, 2024 59.10 60.70 58.20 59.00 59.00 374
Apr 23, 2024 55.40 58.10 55.40 57.80 57.80 576
Apr 22, 2024 51.60 56.90 51.60 55.90 55.90 545
Apr 19, 2024 52.10 53.10 51.50 51.60 51.60 552
Apr 18, 2024 52.10 54.20 52.10 52.80 52.80 424
Apr 17, 2024 53.00 53.00 51.90 52.00 52.00 120
Apr 16, 2024 49.10 53.50 47.95 53.50 53.50 268
Apr 15, 2024 49.50 50.10 49.45 49.65 49.65 490
Apr 12, 2024 52.00 52.20 50.10 50.10 50.10 240
Apr 11, 2024 53.00 53.00 51.70 51.70 51.70 50
Apr 10, 2024 52.50 53.50 52.50 53.10 53.10 100
Apr 9, 2024 51.40 52.30 51.40 52.30 52.30 15
Apr 8, 2024 50.70 51.50 50.70 51.40 51.40 -
Apr 5, 2024 49.30 50.90 49.30 50.90 50.90 65
Apr 4, 2024 49.05 50.80 49.05 49.35 49.35 200
Apr 3, 2024 51.00 51.10 48.70 48.75 48.75 47
Apr 2, 2024 49.95 50.30 49.25 50.30 50.30 404
Mar 28, 2024 49.15 50.20 48.65 49.60 49.60 4
Mar 27, 2024 51.40 51.40 49.00 49.25 49.25 67
Mar 26, 2024 50.30 52.30 50.30 51.20 51.20 150
Mar 25, 2024 50.40 51.40 50.00 50.10 50.10 442
Mar 22, 2024 50.30 51.20 50.20 50.20 50.20 555
Mar 21, 2024 51.10 52.70 50.10 50.10 50.10 420
Mar 20, 2024 51.20 52.00 50.90 50.90 50.90 1,373
Mar 19, 2024 52.30 53.60 49.95 51.30 51.30 410
Mar 18, 2024 53.90 54.70 52.20 52.60 52.60 1,181
Mar 15, 2024 55.30 55.90 53.20 53.20 53.20 340
Mar 14, 2024 55.50 57.50 55.30 55.30 55.30 782
Mar 13, 2024 53.10 55.70 53.10 55.20 55.20 602
Mar 12, 2024 53.50 54.50 52.80 52.80 52.80 1,372
Mar 11, 2024 53.10 54.00 52.00 53.40 53.40 2,016
Mar 8, 2024 54.00 55.20 52.60 52.80 52.80 640
Mar 7, 2024 53.60 54.00 53.60 54.00 54.00 324
Mar 6, 2024 51.40 54.00 51.40 54.00 54.00 514
Mar 5, 2024 49.40 51.60 48.20 51.00 51.00 487
Mar 4, 2024 48.00 54.90 46.75 49.65 49.65 2,931
Mar 1, 2024 44.95 47.35 44.85 47.15 47.15 482
Feb 29, 2024 43.95 45.60 43.95 44.80 44.80 647
Feb 28, 2024 43.70 45.30 42.95 44.10 44.10 1,258
Feb 27, 2024 41.70 44.00 41.70 43.00 43.00 157
Feb 26, 2024 42.25 42.25 41.30 41.65 41.65 369
Feb 23, 2024 40.75 41.90 40.75 41.45 41.45 45
Feb 22, 2024 41.70 42.20 40.50 40.95 40.95 238
Feb 21, 2024 40.95 41.00 40.75 40.75 40.75 2
Feb 20, 2024 41.05 42.25 41.05 41.20 41.20 143
Feb 19, 2024 41.00 41.00 40.90 41.00 41.00 8
Feb 16, 2024 40.70 42.30 40.70 41.60 41.60 325
Feb 15, 2024 40.45 40.85 39.70 40.75 40.75 441
Feb 14, 2024 38.60 39.75 38.60 39.70 39.70 18
Feb 13, 2024 39.95 40.15 39.05 39.05 39.05 140
Feb 12, 2024 40.75 40.80 40.35 40.45 40.45 12
Feb 9, 2024 40.50 40.60 39.75 40.25 40.25 210
Feb 8, 2024 40.20 40.55 40.05 40.05 40.05 524
Feb 7, 2024 39.30 40.50 39.30 40.25 40.25 335
Feb 6, 2024 38.95 39.60 38.55 39.30 39.30 508
Feb 5, 2024 38.85 39.05 38.50 38.90 38.90 6
Feb 2, 2024 37.50 39.20 37.10 38.85 38.85 558
Feb 1, 2024 35.35 37.10 35.35 37.10 37.10 253
Jan 31, 2024 35.65 35.70 35.25 35.25 35.25 -
Jan 30, 2024 37.30 37.30 35.90 36.20 36.20 -
Jan 29, 2024 36.15 37.30 36.15 37.30 37.30 247
Jan 26, 2024 35.70 37.00 35.50 36.50 36.50 425
Jan 25, 2024 35.85 36.40 35.85 36.05 36.05 -
Jan 24, 2024 35.20 36.70 35.20 35.75 35.75 200
Jan 23, 2024 33.95 35.95 33.95 35.20 35.20 10
Jan 22, 2024 33.25 34.05 32.80 34.05 34.05 334
Jan 19, 2024 32.90 33.30 32.55 33.30 33.30 -
Jan 18, 2024 31.80 32.80 31.80 32.80 32.80 60
Jan 17, 2024 32.25 32.25 31.75 31.85 31.85 50
Jan 16, 2024 32.70 33.25 32.15 32.80 32.80 45
Jan 15, 2024 32.20 32.20 32.15 32.20 32.20 5
Jan 12, 2024 33.55 34.25 32.55 32.75 32.75 1,034
Jan 11, 2024 34.90 34.95 33.75 33.75 33.75 525
Jan 10, 2024 34.60 35.10 34.45 34.85 34.85 300
Jan 9, 2024 35.10 35.10 34.55 34.80 34.80 20
Jan 8, 2024 34.10 35.35 34.05 35.30 35.30 172
Jan 5, 2024 34.35 35.05 34.35 34.55 34.55 -
Jan 4, 2024 35.25 35.50 34.45 34.45 34.45 30
Jan 3, 2024 34.95 35.65 34.50 35.40 35.40 200
Jan 2, 2024 36.55 37.30 35.05 35.05 35.05 1,461
Dec 29, 2023 36.55 37.10 36.45 36.95 36.95 313
Dec 28, 2023 35.80 37.05 35.80 36.40 36.40 676
Dec 27, 2023 35.05 36.65 35.00 36.00 36.00 319
Dec 22, 2023 34.00 35.90 34.00 34.80 34.80 326
Dec 21, 2023 32.30 34.55 32.30 34.55 34.55 791
Dec 20, 2023 33.65 34.10 32.00 32.00 32.00 129
Dec 19, 2023 33.20 34.15 32.90 33.55 33.55 372
Dec 18, 2023 32.75 33.50 32.50 33.50 33.50 1,560
Dec 15, 2023 34.15 34.55 32.80 32.80 32.80 1,721
Dec 14, 2023 34.85 35.25 33.95 34.00 34.00 1,066
Dec 13, 2023 35.40 35.55 34.40 34.40 34.40 14
Dec 12, 2023 34.90 35.60 34.75 35.60 35.60 10
Dec 11, 2023 36.45 36.45 32.80 35.05 35.05 1,300
Dec 8, 2023 35.85 37.05 35.85 37.05 37.05 161
Dec 7, 2023 35.30 36.05 35.05 36.05 36.05 105
Dec 6, 2023 35.10 35.95 35.10 35.95 35.95 236
Dec 5, 2023 34.65 35.15 33.95 35.10 35.10 200
Dec 4, 2023 34.50 35.25 33.90 35.10 35.10 1,502
Dec 1, 2023 33.40 34.85 32.95 34.35 34.35 270
Nov 30, 2023 33.40 34.65 33.20 33.20 33.20 454
Nov 29, 2023 35.65 36.05 33.50 33.50 33.50 1,339
Nov 28, 2023 33.80 36.15 33.80 36.05 36.05 -
Nov 27, 2023 32.95 34.10 32.95 34.10 34.10 150
Nov 24, 2023 34.00 34.00 32.55 32.55 32.55 70
Nov 23, 2023 33.65 35.05 33.45 33.45 33.45 31
Nov 22, 2023 34.65 35.20 34.35 34.35 34.35 525
Nov 21, 2023 34.90 35.40 34.30 35.00 35.00 100
Nov 20, 2023 34.10 35.15 33.95 35.15 35.15 345
Nov 17, 2023 34.55 35.05 34.00 34.35 34.35 140
Nov 16, 2023 35.15 35.65 33.90 34.90 34.90 178
Nov 15, 2023 32.95 35.85 32.95 35.40 35.40 2,602
Nov 14, 2023 43.45 43.45 33.00 33.05 33.05 769
Nov 13, 2023 42.00 43.35 42.00 42.95 42.95 105
Nov 10, 2023 40.35 42.45 40.35 42.45 42.45 350
Nov 9, 2023 41.10 42.60 40.85 40.85 40.85 2,030
Nov 8, 2023 41.20 42.50 40.00 41.30 41.30 1,255
Nov 7, 2023 41.10 41.85 41.10 41.40 41.40 -
Nov 6, 2023 42.30 42.40 40.75 41.40 41.40 90
Nov 3, 2023 38.60 41.80 38.60 41.65 41.65 20
Nov 2, 2023 38.30 39.35 38.30 38.75 38.75 400
Nov 1, 2023 39.30 39.30 37.35 38.10 38.10 63

Related Tickers