Hamburg - Delayed Quote EUR
Stolt-Nielsen Ltd (SN6.HM)
At close: October 25 at 5:25 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 30.70 | 30.70 | 30.15 | 30.15 | 30.15 | - |
| Oct 8, 2024 | 31.65 | 31.65 | 30.60 | 30.60 | 30.60 | - |
| Oct 7, 2024 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | - |
| Oct 4, 2024 | 30.55 | 31.75 | 30.55 | 31.75 | 31.75 | - |
| Oct 3, 2024 | 30.90 | 30.90 | 30.45 | 30.45 | 30.45 | - |
| Oct 2, 2024 | 33.05 | 33.05 | 30.95 | 30.95 | 30.95 | - |
| Oct 1, 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 9, 2024 | 32.90 | 32.90 | 32.10 | 32.10 | 32.10 | - |
| Sep 6, 2024 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | - |
| Sep 5, 2024 | 33.20 | 33.20 | 32.55 | 32.55 | 32.55 | - |
| Sep 4, 2024 | 33.70 | 33.70 | 33.35 | 33.35 | 33.35 | - |
| Sep 3, 2024 | 35.10 | 35.10 | 34.00 | 34.00 | 34.00 | - |
| Sep 2, 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 9, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Aug 8, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Aug 7, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Aug 6, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Aug 5, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Aug 2, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Aug 1, 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 9, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 8, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Jul 5, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| Jul 4, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Jul 3, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jul 2, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Jul 1, 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 | - |
| Jun 10, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Jun 7, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jun 6, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Jun 5, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jun 4, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Jun 3, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| May 31, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| May 30, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| May 29, 2024 | 43.05 | 43.30 | 43.05 | 43.30 | 43.30 | 25 |
| May 28, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| May 27, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| May 24, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 23, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| May 22, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| May 21, 2024 | 43.15 | 44.15 | 43.15 | 44.15 | 44.15 | 230 |
| May 20, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| May 17, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| May 16, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| May 15, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| May 14, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| May 13, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| May 10, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 9, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| May 8, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| May 7, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| May 6, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| May 3, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| May 2, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 30, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Apr 29, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 26, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 50 |
| Apr 25, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 24, 2024 | 1.50 Dividend | |||||
| Apr 24, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Apr 23, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 38.95 | - |
| Apr 22, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 39.05 | - |
| Apr 19, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 38.42 | - |
| Apr 18, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 39.82 | - |
| Apr 17, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.09 | - |
| Apr 16, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 38.90 | - |
| Apr 15, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.08 | - |
| Apr 12, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 38.56 | - |
| Apr 11, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.58 | - |
| Apr 10, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.39 | - |
| Apr 9, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.63 | - |
| Apr 8, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.77 | - |
| Apr 5, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.28 | - |
| Apr 4, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.18 | - |
| Apr 3, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 33.65 | - |
| Apr 2, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 32.59 | - |
| Mar 28, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.69 | - |
| Mar 27, 2024 | 33.50 | 33.55 | 33.50 | 33.55 | 32.31 | - |
| Mar 26, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.79 | - |
| Mar 25, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.63 | - |
| Mar 22, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 31.82 | - |
| Mar 21, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.02 | - |
| Mar 20, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.16 | - |
| Mar 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.78 | - |
| Mar 18, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.40 | - |
| Mar 15, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.92 | - |
| Mar 14, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 32.45 | - |
| Mar 13, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 32.59 | - |
| Mar 12, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.21 | - |
| Mar 11, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.97 | - |
| Mar 8, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.31 | - |
| Mar 7, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.31 | - |
| Mar 6, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 32.88 | - |
| Mar 5, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.22 | - |
| Mar 4, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.03 | - |
| Mar 1, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 33.37 | - |
| Feb 29, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.35 | - |
| Feb 28, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.49 | - |
| Feb 27, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.26 | - |
| Feb 26, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.16 | - |
| Feb 23, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.35 | - |
| Feb 22, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.12 | - |
| Feb 21, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.26 | - |
| Feb 20, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 32.84 | - |
| Feb 19, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 32.84 | - |
| Feb 16, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.79 | - |
| Feb 15, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 33.85 | - |
| Feb 14, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.23 | - |
| Feb 13, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.14 | - |
| Feb 12, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 34.42 | - |
| Feb 9, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.38 | - |
| Feb 8, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.28 | - |
| Feb 7, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 35.19 | - |
| Feb 6, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.05 | - |
| Feb 5, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.14 | - |
| Feb 2, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.28 | - |
| Feb 1, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 32.98 | - |
| Jan 31, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.22 | - |
| Jan 30, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 32.98 | - |
| Jan 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.97 | - |
| Jan 26, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 32.64 | - |
| Jan 25, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 32.88 | - |
| Jan 24, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 32.64 | - |
| Jan 23, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.31 | - |
| Jan 22, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.07 | - |
| Jan 19, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 30.86 | - |
| Jan 18, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.72 | - |
| Jan 17, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.71 | - |
| Jan 16, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.13 | - |
| Jan 15, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.50 | - |
| Jan 12, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.50 | - |
| Jan 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.03 | - |
| Jan 10, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 28.55 | - |
| Jan 9, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.89 | - |
| Jan 8, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.60 | - |
| Jan 5, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.69 | - |
| Jan 4, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.12 | - |
| Jan 3, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.01 | - |
| Jan 2, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.48 | - |
| Dec 29, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 26.43 | - |
| Dec 28, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 26.58 | - |
| Dec 27, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.30 | - |
| Dec 22, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 26.43 | - |
| Dec 21, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.34 | - |
| Dec 20, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 25.95 | - |
| Dec 19, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.10 | - |
| Dec 18, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.84 | - |
| Dec 15, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.31 | - |
| Dec 14, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.93 | - |
| Dec 13, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.74 | - |
| Dec 12, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.83 | - |
| Dec 11, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 24.36 | - |
| Dec 8, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 23.98 | - |
| Dec 7, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 24.60 | - |
| Dec 6, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 24.89 | - |
| Dec 5, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 25.08 | - |
| Dec 4, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.05 | - |
| Dec 1, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 25.57 | - |
| Nov 30, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 25.61 | - |
| Nov 29, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 25.76 | - |
| Nov 28, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 26.53 | - |
| Nov 27, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.48 | - |
| Nov 24, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.34 | - |
| Nov 23, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.19 | - |
| Nov 22, 2023 | 1.00 Dividend | |||||
| Nov 22, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 26.77 | - |
| Nov 21, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 26.82 | - |
| Nov 20, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 26.21 | - |
| Nov 17, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 25.61 | - |
| Nov 16, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 26.07 | - |
| Nov 15, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 26.17 | - |
| Nov 14, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 26.54 | - |
| Nov 13, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 26.68 | - |
| Nov 10, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 26.68 | - |
| Nov 9, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 26.49 | - |
| Nov 8, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 25.93 | - |
| Nov 7, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 26.91 | - |
| Nov 6, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 26.91 | - |
| Nov 3, 2023 | 29.95 | 29.95 | 29.15 | 29.15 | 27.10 | 650 |
| Nov 2, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 28.82 | - |
| Nov 1, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 28.77 | - |
| Oct 31, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 28.40 | - |
| Oct 30, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 28.49 | - |
| Oct 27, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 28.21 | - |
| Oct 26, 2023 | 30.65 | 30.75 | 30.65 | 30.75 | 28.58 | 280 |
| Oct 25, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 28.44 | - |
Related Tickers
7OK.MU Okeanis Eco Tankers Corp
26.95
-2.00%
7OK.F Okeanis Eco Tankers Corp.
26.75
-6.63%
SB-PD Safe Bulkers, Inc.
25.67
-0.12%
KNOP KNOT Offshore Partners LP
6.35
+0.95%
ECO Okeanis Eco Tankers Corp.
29.00
0.00%
NMM Navios Maritime Partners L.P.
57.51
+0.07%
DAC Danaos Corporation
82.84
+0.93%
GNK Genco Shipping & Trading Limited
15.86
+1.28%
BWLP BW LPG Limited
13.55
+2.26%
ASC Ardmore Shipping Corporation
14.80
-0.54%