E1B1.DU - Eagle Bulk Shipping Inc
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 37.40 | 38.00 | 36.80 | 36.80 | 36.80 | 50 |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | 37.00 | 37.60 | 36.80 | 37.40 | 37.40 | - |
| May 26, 2023 | 37.40 | 38.00 | 37.40 | 37.60 | 37.60 | - |
| May 25, 2023 | 38.40 | 38.60 | 37.60 | 38.00 | 38.00 | - |
| May 24, 2023 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 38.40 | 39.60 | 38.20 | 39.60 | 39.60 | - |
| May 19, 2023 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | - |
| May 18, 2023 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | - |
| May 17, 2023 | 38.20 | 39.40 | 38.20 | 39.40 | 39.40 | - |
| May 16, 2023 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | - |
| May 16, 2023 | 0.1 Dividend | |||||
| May 15, 2023 | 38.00 | 38.80 | 38.00 | 38.80 | 38.70 | - |
| May 12, 2023 | 38.40 | 38.60 | 38.20 | 38.40 | 38.30 | - |
| May 11, 2023 | 37.80 | 39.20 | 37.80 | 39.20 | 39.10 | - |
| May 10, 2023 | 38.20 | 38.80 | 38.00 | 38.40 | 38.30 | - |
| May 09, 2023 | 38.20 | 39.00 | 38.20 | 39.00 | 38.90 | - |
| May 08, 2023 | 36.80 | 38.80 | 36.80 | 38.80 | 38.70 | - |
| May 05, 2023 | 36.80 | 38.20 | 36.80 | 38.00 | 37.90 | - |
| May 04, 2023 | 38.00 | 38.20 | 37.00 | 37.40 | 37.30 | - |
| May 03, 2023 | 38.20 | 39.00 | 38.20 | 39.00 | 38.90 | - |
| May 02, 2023 | 38.60 | 40.00 | 38.20 | 39.00 | 38.90 | - |
| Apr 28, 2023 | 39.60 | 40.40 | 39.20 | 40.40 | 40.30 | - |
| Apr 27, 2023 | 39.40 | 40.20 | 39.40 | 40.00 | 39.90 | - |
| Apr 26, 2023 | 40.40 | 40.40 | 39.00 | 40.20 | 40.10 | - |
| Apr 25, 2023 | 41.80 | 42.00 | 40.60 | 41.00 | 40.89 | - |
| Apr 24, 2023 | 40.80 | 42.60 | 40.80 | 42.60 | 42.49 | - |
| Apr 21, 2023 | 41.60 | 41.60 | 40.40 | 41.60 | 41.49 | - |
| Apr 20, 2023 | 41.80 | 42.40 | 41.60 | 42.20 | 42.09 | - |
| Apr 19, 2023 | 42.60 | 42.60 | 41.80 | 42.60 | 42.49 | - |
| Apr 18, 2023 | 42.00 | 42.80 | 42.00 | 42.80 | 42.69 | - |
| Apr 17, 2023 | 42.20 | 43.00 | 42.00 | 43.00 | 42.89 | - |
| Apr 14, 2023 | 41.40 | 42.60 | 41.40 | 42.60 | 42.49 | - |
| Apr 13, 2023 | 40.80 | 42.40 | 40.80 | 42.40 | 42.29 | - |
| Apr 12, 2023 | 41.00 | 41.60 | 40.60 | 41.60 | 41.49 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 39.00 | 39.40 | 38.80 | 39.00 | 38.90 | - |
| Apr 05, 2023 | 40.00 | 40.00 | 38.40 | 39.80 | 39.70 | 50 |
| Apr 04, 2023 | 40.40 | 40.40 | 40.20 | 40.40 | 40.30 | - |
| Apr 03, 2023 | 41.20 | 41.20 | 40.20 | 40.80 | 40.69 | - |
| Mar 31, 2023 | 40.60 | 41.60 | 40.20 | 41.20 | 41.09 | - |
| Mar 30, 2023 | 41.60 | 41.60 | 40.60 | 41.20 | 41.09 | - |
| Mar 29, 2023 | 41.00 | 42.00 | 41.00 | 42.00 | 41.89 | - |
| Mar 28, 2023 | 42.00 | 42.00 | 41.40 | 41.40 | 41.29 | - |
| Mar 27, 2023 | 43.40 | 43.60 | 42.00 | 42.60 | 42.49 | - |
| Mar 24, 2023 | 42.20 | 43.80 | 42.00 | 43.60 | 43.49 | - |
| Mar 23, 2023 | 41.40 | 42.60 | 41.40 | 42.60 | 42.49 | - |
| Mar 22, 2023 | 42.80 | 43.20 | 41.80 | 41.80 | 41.69 | - |
| Mar 21, 2023 | 41.00 | 43.40 | 41.00 | 43.20 | 43.09 | - |
| Mar 20, 2023 | 41.00 | 42.20 | 41.00 | 41.40 | 41.29 | - |
| Mar 17, 2023 | 42.40 | 42.60 | 42.20 | 42.20 | 42.09 | - |
| Mar 16, 2023 | 42.80 | 43.80 | 42.80 | 43.20 | 43.09 | - |
| Mar 15, 2023 | 44.20 | 45.00 | 44.00 | 45.00 | 44.88 | - |
| Mar 14, 2023 | 43.60 | 46.60 | 43.60 | 46.60 | 46.48 | - |
| Mar 14, 2023 | 0.6 Dividend | |||||
| Mar 13, 2023 | 46.80 | 46.80 | 45.80 | 45.80 | 45.08 | - |
| Mar 10, 2023 | 45.60 | 47.20 | 45.60 | 47.20 | 46.46 | - |
| Mar 09, 2023 | 50.00 | 50.00 | 49.40 | 49.40 | 48.63 | - |
| Mar 08, 2023 | 50.50 | 51.00 | 50.00 | 51.00 | 50.20 | - |
| Mar 07, 2023 | 48.80 | 48.80 | 48.20 | 48.60 | 47.84 | - |
| Mar 06, 2023 | 52.00 | 52.00 | 50.00 | 50.00 | 49.22 | - |
| Mar 03, 2023 | 55.50 | 55.50 | 51.50 | 51.50 | 50.69 | - |
| Mar 02, 2023 | 59.50 | 60.50 | 59.50 | 60.50 | 59.55 | - |
| Mar 01, 2023 | 59.50 | 60.00 | 59.00 | 60.00 | 59.06 | - |
| Feb 28, 2023 | 60.00 | 60.00 | 59.50 | 59.50 | 58.57 | - |
| Feb 27, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 59.06 | - |
| Feb 24, 2023 | 56.50 | 58.00 | 56.00 | 58.00 | 57.09 | - |
| Feb 23, 2023 | 53.50 | 55.50 | 53.50 | 55.50 | 54.63 | - |
| Feb 22, 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 52.17 | - |
| Feb 21, 2023 | 52.00 | 53.50 | 52.00 | 53.50 | 52.66 | - |
| Feb 20, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | - |
| Feb 17, 2023 | 52.50 | 53.50 | 52.00 | 52.50 | 51.68 | - |
| Feb 16, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 51.68 | - |
| Feb 15, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | - |
| Feb 14, 2023 | 52.00 | 52.50 | 52.00 | 52.50 | 51.68 | - |
| Feb 13, 2023 | 53.00 | 53.50 | 52.00 | 52.00 | 51.19 | - |
| Feb 10, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.17 | - |
| Feb 09, 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 52.17 | - |
| Feb 08, 2023 | 52.00 | 52.50 | 51.50 | 52.50 | 51.68 | - |
| Feb 07, 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 51.19 | - |
| Feb 06, 2023 | 50.50 | 51.50 | 50.50 | 51.50 | 50.69 | - |
| Feb 03, 2023 | 50.00 | 50.50 | 49.40 | 50.50 | 49.71 | - |
| Feb 02, 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 50.20 | - |
| Feb 01, 2023 | 51.00 | 51.00 | 50.50 | 50.50 | 49.71 | - |
| Jan 31, 2023 | 50.50 | 50.50 | 50.00 | 50.50 | 49.71 | - |
| Jan 30, 2023 | 48.60 | 50.50 | 48.40 | 50.50 | 49.71 | - |
| Jan 27, 2023 | 47.40 | 48.00 | 47.00 | 48.00 | 47.25 | - |
| Jan 26, 2023 | 47.20 | 47.20 | 46.40 | 46.40 | 45.67 | - |
| Jan 25, 2023 | 46.20 | 46.60 | 45.80 | 45.80 | 45.08 | - |
| Jan 24, 2023 | 47.60 | 47.80 | 46.80 | 46.80 | 46.07 | - |
| Jan 23, 2023 | 48.40 | 48.60 | 48.40 | 48.40 | 47.64 | - |
| Jan 20, 2023 | 46.60 | 47.60 | 46.40 | 47.60 | 46.86 | - |
| Jan 19, 2023 | 46.80 | 46.80 | 45.60 | 45.60 | 44.89 | - |
| Jan 18, 2023 | 47.20 | 47.80 | 46.80 | 47.80 | 47.05 | - |
| Jan 17, 2023 | 45.60 | 46.80 | 45.60 | 46.80 | 46.07 | - |
| Jan 16, 2023 | 45.60 | 45.80 | 45.60 | 45.80 | 45.08 | - |
| Jan 13, 2023 | 45.60 | 45.60 | 45.40 | 45.40 | 44.69 | - |
| Jan 12, 2023 | 45.40 | 45.40 | 45.20 | 45.20 | 44.49 | - |
| Jan 11, 2023 | 45.60 | 46.00 | 45.60 | 46.00 | 45.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.