Frankfurt - Delayed Quote EUR

International Seaways, Inc. (IS5.F)

49.83 +0.47 (+0.95%)
At close: 8:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 49.83 49.83 49.83 49.83 49.83 21
Apr 22, 2024 49.36 49.36 49.36 49.36 49.36 -
Apr 19, 2024 47.72 47.72 47.72 47.72 47.72 -
Apr 18, 2024 48.99 48.99 48.99 48.99 48.99 -
Apr 17, 2024 48.96 48.96 48.96 48.96 48.96 -
Apr 16, 2024 48.82 48.82 48.82 48.82 48.82 -
Apr 15, 2024 48.65 48.65 48.65 48.65 48.65 -
Apr 12, 2024 49.08 49.08 49.08 49.08 49.08 -
Apr 11, 2024 48.28 48.28 48.28 48.28 48.28 -
Apr 10, 2024 46.84 46.84 46.84 46.84 46.84 -
Apr 9, 2024 48.17 48.17 48.17 48.17 48.17 -
Apr 8, 2024 49.08 49.08 49.08 49.08 49.08 21
Apr 5, 2024 49.55 49.55 49.55 49.55 49.55 -
Apr 4, 2024 50.38 50.38 50.38 50.38 50.38 -
Apr 3, 2024 49.37 49.37 49.37 49.37 49.37 -
Apr 2, 2024 49.84 49.84 49.84 49.84 49.84 -
Mar 28, 2024 48.00 48.00 48.00 48.00 48.00 -
Mar 27, 2024 48.02 48.02 48.02 48.02 48.02 -
Mar 26, 2024 48.28 48.28 48.28 48.28 48.28 -
Mar 25, 2024 48.28 49.32 48.28 49.32 49.32 2
Mar 22, 2024 48.64 48.64 48.64 48.64 48.64 -
Mar 21, 2024 47.82 47.82 47.82 47.82 47.82 -
Mar 20, 2024 47.90 47.90 47.90 47.90 47.90 -
Mar 19, 2024 47.66 47.74 47.66 47.74 47.74 5
Mar 18, 2024 47.40 47.80 47.40 47.80 47.80 50
Mar 15, 2024 47.80 47.80 47.80 47.80 47.80 -
Mar 14, 2024 46.84 46.84 46.84 46.84 46.84 -
Mar 13, 2024 1.20 Dividend
Mar 13, 2024 45.84 45.84 45.84 45.84 45.84 -
Mar 12, 2024 46.90 46.90 46.90 46.90 45.70 -
Mar 11, 2024 48.02 48.02 48.02 48.02 46.79 -
Mar 8, 2024 47.96 47.96 47.96 47.96 46.73 -
Mar 7, 2024 48.04 48.04 48.04 48.04 46.81 -
Mar 6, 2024 48.14 48.14 48.14 48.14 46.91 -
Mar 5, 2024 47.00 48.70 46.96 48.70 47.45 321
Mar 4, 2024 49.22 49.22 49.22 49.22 47.96 -
Mar 1, 2024 48.56 48.56 48.56 48.56 47.32 -
Feb 29, 2024 47.72 47.72 47.72 47.72 46.50 -
Feb 28, 2024 47.28 47.28 47.28 47.28 46.07 -
Feb 27, 2024 47.62 47.62 47.62 47.62 46.40 -
Feb 26, 2024 47.02 47.44 47.02 47.44 46.23 52
Feb 23, 2024 47.28 47.28 47.28 47.28 46.07 -
Feb 22, 2024 47.06 47.06 47.06 47.06 45.86 -
Feb 21, 2024 46.80 46.80 46.80 46.80 45.60 -
Feb 20, 2024 48.58 48.58 48.58 48.58 47.34 -
Feb 19, 2024 48.68 48.68 48.68 48.68 47.43 -
Feb 16, 2024 49.04 49.04 49.04 49.04 47.79 -
Feb 15, 2024 48.56 48.56 48.56 48.56 47.32 -
Feb 14, 2024 48.38 48.38 48.38 48.38 47.14 -
Feb 13, 2024 48.34 48.34 48.34 48.34 47.10 -
Feb 12, 2024 47.18 48.28 47.18 48.28 47.04 85
Feb 9, 2024 47.10 47.10 47.10 47.10 45.89 -
Feb 8, 2024 47.64 47.64 47.64 47.64 46.42 -
Feb 7, 2024 46.84 46.84 46.84 46.84 45.64 -
Feb 6, 2024 47.20 48.20 47.20 48.20 46.97 21
Feb 5, 2024 47.00 47.00 47.00 47.00 45.80 -
Feb 2, 2024 47.74 47.74 47.74 47.74 46.52 -
Feb 1, 2024 49.22 49.22 49.22 49.22 47.96 -
Jan 31, 2024 49.68 49.68 49.68 49.68 48.41 -
Jan 30, 2024 47.84 49.90 47.84 49.90 48.62 100
Jan 29, 2024 48.96 48.96 48.42 48.42 47.18 200
Jan 26, 2024 47.36 47.36 47.36 47.36 46.15 -
Jan 25, 2024 48.60 48.60 48.60 48.60 47.36 -
Jan 24, 2024 47.14 47.14 47.14 47.14 45.93 -
Jan 23, 2024 47.66 47.66 47.66 47.66 46.44 -
Jan 22, 2024 47.68 47.68 47.68 47.68 46.46 -
Jan 19, 2024 47.84 47.84 47.84 47.84 46.62 -
Jan 18, 2024 46.92 46.92 46.92 46.92 45.72 -
Jan 17, 2024 45.98 45.98 45.98 45.98 44.80 -
Jan 16, 2024 47.02 47.02 47.02 47.02 45.82 -
Jan 15, 2024 44.74 44.74 44.74 44.74 43.60 -
Jan 12, 2024 44.74 44.74 44.74 44.74 43.60 -
Jan 11, 2024 44.24 44.24 44.24 44.24 43.11 -
Jan 10, 2024 44.36 44.36 44.36 44.36 43.22 -
Jan 9, 2024 43.70 43.70 43.52 43.52 42.41 120
Jan 8, 2024 44.80 44.80 44.80 44.80 43.65 -
Jan 5, 2024 43.32 43.32 43.32 43.32 42.21 -
Jan 4, 2024 43.74 43.74 43.74 43.74 42.62 -
Jan 3, 2024 42.06 42.06 42.06 42.06 40.98 -
Jan 2, 2024 41.82 43.02 41.82 43.02 41.92 175
Dec 29, 2023 40.60 40.60 40.60 40.60 39.56 -
Dec 28, 2023 41.14 41.14 41.14 41.14 40.09 -
Dec 27, 2023 42.70 42.70 42.70 42.70 41.61 -
Dec 22, 2023 42.62 42.62 42.62 42.62 41.53 -
Dec 21, 2023 41.94 42.52 41.94 42.52 41.43 52
Dec 20, 2023 42.22 42.22 42.22 42.22 41.14 -
Dec 19, 2023 41.20 41.20 41.20 41.20 40.15 -
Dec 18, 2023 40.58 40.58 40.58 40.58 39.54 -
Dec 15, 2023 38.62 38.62 38.62 38.62 37.63 -
Dec 14, 2023 39.32 39.32 39.32 39.32 38.31 -
Dec 13, 2023 39.16 39.16 39.16 39.16 38.16 -
Dec 12, 2023 1.13 Dividend
Dec 12, 2023 39.94 39.94 39.94 39.94 38.92 -
Dec 11, 2023 40.92 40.92 40.92 40.92 38.77 -
Dec 8, 2023 40.64 40.64 40.64 40.64 38.51 -
Dec 7, 2023 40.98 40.98 40.98 40.98 38.83 -
Dec 6, 2023 41.70 41.70 41.70 41.70 39.51 -
Dec 5, 2023 43.26 43.28 42.12 42.12 39.91 226
Dec 4, 2023 42.54 42.54 42.54 42.54 40.31 -
Dec 1, 2023 41.48 41.48 41.48 41.48 39.30 -
Nov 30, 2023 40.54 40.54 40.54 40.54 38.41 -
Nov 29, 2023 40.94 40.94 40.94 40.94 38.79 -
Nov 28, 2023 42.20 42.20 42.20 42.20 39.98 -
Nov 27, 2023 42.56 42.56 42.56 42.56 40.33 -
Nov 24, 2023 43.02 43.02 43.02 43.02 40.76 -
Nov 23, 2023 42.38 42.38 42.38 42.38 40.16 -
Nov 22, 2023 41.68 41.68 41.68 41.68 39.49 -
Nov 21, 2023 42.16 42.16 42.16 42.16 39.95 -
Nov 20, 2023 42.22 42.22 42.22 42.22 40.00 -
Nov 17, 2023 42.10 42.10 42.10 42.10 39.89 -
Nov 16, 2023 42.92 42.92 42.26 42.26 40.04 62
Nov 15, 2023 43.80 43.80 43.80 43.80 41.50 -
Nov 14, 2023 44.30 44.30 44.30 44.30 41.97 -
Nov 13, 2023 43.98 43.98 43.98 43.98 41.67 -
Nov 10, 2023 43.96 43.96 43.96 43.96 41.65 -
Nov 9, 2023 43.68 43.68 43.68 43.68 41.39 -
Nov 8, 2023 44.74 44.74 44.74 44.74 42.39 -
Nov 7, 2023 45.16 45.16 45.16 45.16 42.79 -
Nov 6, 2023 45.70 45.70 45.70 45.70 43.30 -
Nov 3, 2023 46.38 47.42 46.38 47.42 44.93 20
Nov 2, 2023 46.34 46.34 46.34 46.34 43.91 -
Nov 1, 2023 45.10 45.10 45.10 45.10 42.73 -
Oct 31, 2023 44.88 44.88 44.88 44.88 42.52 -
Oct 30, 2023 46.32 47.10 46.32 47.10 44.63 100
Oct 27, 2023 45.10 45.10 45.10 45.10 42.73 -
Oct 26, 2023 44.72 44.72 44.72 44.72 42.37 -
Oct 25, 2023 43.64 43.64 43.64 43.64 41.35 -
Oct 24, 2023 41.82 41.82 41.82 41.82 39.62 -
Oct 23, 2023 42.28 42.28 42.28 42.28 40.06 -
Oct 20, 2023 42.60 42.60 42.60 42.60 40.36 -
Oct 19, 2023 43.02 43.02 43.02 43.02 40.76 -
Oct 18, 2023 43.10 43.10 43.10 43.10 40.84 -
Oct 17, 2023 43.08 43.08 43.08 43.08 40.82 -
Oct 16, 2023 43.18 43.18 43.18 43.18 40.91 -
Oct 13, 2023 42.34 42.34 42.34 42.34 40.12 -
Oct 12, 2023 41.56 41.56 41.56 41.56 39.38 -
Oct 11, 2023 41.34 41.48 41.34 41.48 39.30 50
Oct 10, 2023 41.26 41.26 41.26 41.26 39.09 -
Oct 9, 2023 39.84 39.84 39.84 39.84 37.75 -
Oct 6, 2023 40.48 40.48 40.48 40.48 38.36 -
Oct 5, 2023 38.56 38.56 38.56 38.56 36.54 -
Oct 4, 2023 40.44 40.44 40.44 40.44 38.32 -
Oct 3, 2023 40.72 40.72 40.00 40.00 37.90 14
Oct 2, 2023 42.32 42.32 42.32 42.32 40.10 -
Sep 29, 2023 42.26 42.26 42.26 42.26 40.04 -
Sep 28, 2023 42.34 42.34 42.34 42.34 40.12 -
Sep 27, 2023 41.58 42.40 41.58 42.40 40.17 1
Sep 26, 2023 40.28 40.28 40.28 40.28 38.17 -
Sep 25, 2023 39.66 39.66 39.66 39.66 37.58 -
Sep 22, 2023 39.18 39.66 39.18 39.66 37.58 524
Sep 21, 2023 38.98 38.98 38.98 38.98 36.93 -
Sep 20, 2023 39.00 39.00 39.00 39.00 36.95 -
Sep 19, 2023 39.54 39.54 39.54 39.54 37.46 -
Sep 18, 2023 38.06 38.06 38.06 38.06 36.06 -
Sep 15, 2023 38.42 38.42 38.42 38.42 36.40 -
Sep 14, 2023 37.30 37.30 37.30 37.30 35.34 -
Sep 13, 2023 37.68 37.68 37.68 37.68 35.70 -
Sep 12, 2023 1.30 Dividend
Sep 12, 2023 38.52 38.52 38.52 38.52 36.50 -
Sep 11, 2023 40.20 40.20 40.20 40.20 36.86 -
Sep 8, 2023 38.12 38.12 38.12 38.12 34.95 1,500
Sep 7, 2023 38.20 38.20 38.20 38.20 35.02 -
Sep 6, 2023 38.50 38.50 38.50 38.50 35.30 -
Sep 5, 2023 40.42 40.42 40.42 40.42 37.06 -
Sep 4, 2023 39.62 39.62 39.62 39.62 36.33 -
Sep 1, 2023 39.30 39.30 39.30 39.30 36.03 -
Aug 31, 2023 40.38 40.38 40.38 40.38 37.02 -
Aug 30, 2023 40.78 40.78 40.78 40.78 37.39 -
Aug 29, 2023 40.80 40.80 40.80 40.80 37.41 -
Aug 28, 2023 40.76 40.76 40.76 40.76 37.37 -
Aug 25, 2023 41.70 41.70 41.70 41.70 38.23 -
Aug 24, 2023 41.56 41.56 41.56 41.56 38.10 -
Aug 23, 2023 42.68 42.68 42.68 42.68 39.13 -
Aug 22, 2023 42.38 42.38 42.38 42.38 38.86 -
Aug 21, 2023 42.44 42.44 42.44 42.44 38.91 -
Aug 18, 2023 41.94 41.94 41.94 41.94 38.45 -
Aug 17, 2023 41.42 41.42 41.42 41.42 37.98 -
Aug 16, 2023 40.72 40.72 40.72 40.72 37.33 -
Aug 15, 2023 41.10 41.10 41.10 41.10 37.68 -
Aug 14, 2023 40.88 40.88 40.88 40.88 37.48 -
Aug 11, 2023 40.82 40.82 40.82 40.82 37.43 -
Aug 10, 2023 41.82 41.82 41.82 41.82 38.34 -
Aug 9, 2023 40.14 40.14 40.14 40.14 36.80 -
Aug 8, 2023 40.20 40.20 40.20 40.20 36.86 -
Aug 7, 2023 39.74 39.74 39.74 39.74 36.44 -
Aug 4, 2023 39.50 40.26 39.50 40.26 36.91 10
Aug 3, 2023 37.96 37.96 37.96 37.96 34.80 -
Aug 2, 2023 37.88 37.88 37.88 37.88 34.73 -
Aug 1, 2023 38.42 38.42 38.42 38.42 35.23 -
Jul 31, 2023 37.26 37.26 37.26 37.26 34.16 -
Jul 28, 2023 35.46 35.46 35.46 35.46 32.51 -
Jul 27, 2023 34.46 36.40 34.46 36.40 33.37 200
Jul 26, 2023 34.70 34.70 34.70 34.70 31.82 -
Jul 25, 2023 33.80 33.80 33.80 33.80 30.99 -
Jul 24, 2023 32.48 32.48 32.48 32.48 29.78 -
Jul 21, 2023 32.44 32.44 32.44 32.44 29.74 -
Jul 20, 2023 32.28 32.28 32.28 32.28 29.60 -
Jul 19, 2023 32.16 32.16 32.16 32.16 29.49 -
Jul 18, 2023 32.42 32.42 32.42 32.42 29.72 -
Jul 17, 2023 31.46 31.46 31.46 31.46 28.84 -
Jul 14, 2023 32.84 32.84 32.84 32.84 30.11 -
Jul 13, 2023 33.32 33.32 33.32 33.32 30.55 -
Jul 12, 2023 33.92 33.92 33.92 33.92 31.10 -
Jul 11, 2023 33.28 33.28 33.28 33.28 30.51 -
Jul 10, 2023 34.32 34.32 34.32 34.32 31.47 -
Jul 7, 2023 33.32 33.32 33.32 33.32 30.55 -
Jul 6, 2023 35.00 35.00 35.00 35.00 32.09 200
Jul 5, 2023 33.88 33.88 33.88 33.88 31.06 -
Jul 4, 2023 33.86 33.86 33.86 33.86 31.05 -
Jul 3, 2023 35.42 35.42 35.42 35.42 32.48 -
Jun 30, 2023 33.30 33.30 33.30 33.30 30.53 -
Jun 29, 2023 32.62 32.62 32.62 32.62 29.91 -
Jun 28, 2023 31.78 31.78 31.78 31.78 29.14 -
Jun 27, 2023 32.68 32.68 32.68 32.68 29.96 -
Jun 26, 2023 33.88 33.88 33.88 33.88 31.06 -
Jun 23, 2023 33.92 33.92 33.92 33.92 31.10 -
Jun 22, 2023 34.20 34.20 34.20 34.20 31.36 -
Jun 21, 2023 34.24 34.90 34.24 34.90 32.00 2,000
Jun 20, 2023 33.84 33.84 33.84 33.84 31.03 -
Jun 19, 2023 33.86 33.86 33.86 33.86 31.05 -
Jun 16, 2023 34.16 34.16 34.16 34.16 31.32 -
Jun 15, 2023 34.18 34.18 34.18 34.18 31.34 -
Jun 14, 2023 32.50 33.44 32.50 33.44 30.66 100
Jun 13, 2023 1.50 Dividend
Jun 13, 2023 31.66 31.66 31.66 31.66 29.03 -
Jun 12, 2023 33.78 33.78 33.78 33.78 29.60 -
Jun 9, 2023 33.08 33.08 33.08 33.08 28.98 -
Jun 8, 2023 33.62 33.62 33.62 33.62 29.46 -
Jun 7, 2023 33.48 33.48 33.48 33.48 29.33 -
Jun 6, 2023 33.12 33.12 33.12 33.12 29.02 -
Jun 5, 2023 34.84 34.84 34.84 34.84 30.53 -
Jun 2, 2023 33.88 33.88 33.88 33.88 29.68 -
Jun 1, 2023 33.26 33.26 33.26 33.26 29.14 -
May 31, 2023 34.14 34.14 34.04 34.04 29.82 75
May 30, 2023 34.92 34.92 34.92 34.92 30.60 -
May 29, 2023 34.78 34.78 34.78 34.78 30.47 -
May 26, 2023 33.92 33.92 33.92 33.92 29.72 -
May 25, 2023 34.56 34.56 34.56 34.56 30.28 -
May 24, 2023 34.42 34.42 34.42 34.42 30.16 -
May 23, 2023 35.10 35.10 35.10 35.10 30.75 -
May 22, 2023 35.34 35.34 35.34 35.34 30.96 -
May 19, 2023 35.06 35.06 35.06 35.06 30.72 -
May 18, 2023 34.58 34.58 34.58 34.58 30.30 -
May 17, 2023 34.54 34.54 34.54 34.54 30.26 -
May 16, 2023 35.00 35.00 35.00 35.00 30.67 -
May 15, 2023 35.56 35.56 35.56 35.56 31.16 -
May 12, 2023 36.56 36.56 36.56 36.56 32.03 -
May 11, 2023 35.24 35.24 35.24 35.24 30.88 -
May 10, 2023 34.10 34.10 34.10 34.10 29.88 -
May 9, 2023 33.74 33.74 33.74 33.74 29.56 -
May 8, 2023 33.44 33.44 33.44 33.44 29.30 -
May 5, 2023 32.20 32.20 32.20 32.20 28.21 -
May 4, 2023 32.98 32.98 32.98 32.98 28.90 -
May 3, 2023 34.96 34.96 34.96 34.96 30.63 -
May 2, 2023 35.82 35.82 35.82 35.82 31.38 -
Apr 28, 2023 36.00 36.00 36.00 36.00 31.54 -
Apr 27, 2023 36.36 36.36 36.36 36.36 31.86 -
Apr 26, 2023 38.18 38.18 38.18 38.18 33.45 -
Apr 25, 2023 39.30 39.30 39.30 39.30 34.43 -
Apr 24, 2023 35.78 35.78 35.78 35.78 31.35 -