Dusseldorf - Delayed Quote EUR

Odfjell SE (O7F.DU)

13.70 -0.28 (-2.00%)
At close: 9:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.70 13.70 13.70 13.70 13.70 75
Apr 18, 2024 13.98 13.98 13.98 13.98 13.98 -
Apr 17, 2024 13.60 13.60 13.60 13.60 13.60 -
Apr 16, 2024 12.74 12.74 12.74 12.74 12.74 -
Apr 15, 2024 12.94 12.94 12.94 12.94 12.94 -
Apr 12, 2024 12.52 13.44 12.52 13.44 13.44 75
Apr 11, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 10, 2024 12.26 12.26 12.26 12.26 12.26 -
Apr 9, 2024 12.26 12.26 12.26 12.26 12.26 -
Apr 8, 2024 12.28 12.90 12.28 12.90 12.90 202
Apr 5, 2024 12.14 12.14 12.14 12.14 12.14 -
Apr 4, 2024 11.70 11.70 11.70 11.70 11.70 -
Apr 3, 2024 11.44 11.44 11.44 11.44 11.44 -
Apr 2, 2024 11.36 11.36 11.36 11.36 11.36 -
Mar 28, 2024 11.40 11.40 11.40 11.40 11.40 -
Mar 27, 2024 11.40 11.40 11.40 11.40 11.40 -
Mar 26, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 25, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 22, 2024 11.45 11.45 11.45 11.45 11.45 -
Mar 21, 2024 10.95 10.95 10.95 10.95 10.95 -
Mar 20, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 19, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 18, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 15, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 14, 2024 10.95 10.95 10.95 10.95 10.95 -
Mar 13, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 12, 2024 10.85 10.85 10.85 10.85 10.85 -
Mar 11, 2024 10.95 10.95 10.95 10.95 10.95 -
Mar 8, 2024 10.90 10.90 10.90 10.90 10.90 -
Mar 7, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 6, 2024 11.30 11.30 11.30 11.30 11.30 -
Mar 5, 2024 11.25 11.25 11.25 11.25 11.25 -
Mar 4, 2024 11.30 11.30 11.30 11.30 11.30 -
Mar 1, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 29, 2024 11.20 11.20 11.20 11.20 11.20 -
Feb 28, 2024 10.90 10.90 10.90 10.90 10.90 -
Feb 27, 2024 11.45 11.45 11.45 11.45 11.45 -
Feb 26, 2024 11.45 11.45 11.45 11.45 11.45 -
Feb 23, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 22, 2024 11.65 11.65 11.65 11.65 11.65 -
Feb 21, 2024 11.50 11.60 11.50 11.60 11.60 455
Feb 20, 2024 11.90 11.90 11.90 11.90 11.90 -
Feb 19, 2024 12.10 12.10 12.10 12.10 12.10 -
Feb 16, 2024 11.95 11.95 11.95 11.95 11.95 -
Feb 15, 2024 12.30 12.30 12.30 12.30 12.30 -
Feb 14, 2024 11.80 11.80 11.80 11.80 11.80 -
Feb 13, 2024 6.67 Dividend
Feb 13, 2024 11.55 11.55 11.55 11.55 11.55 -
Feb 12, 2024 11.85 11.85 11.85 11.85 5.18 -
Feb 9, 2024 12.10 12.10 12.10 12.10 5.29 -
Feb 8, 2024 12.35 12.35 12.35 12.35 5.40 -
Feb 7, 2024 12.65 12.65 12.65 12.65 5.53 -
Feb 6, 2024 12.55 12.55 12.55 12.55 5.49 -
Feb 5, 2024 12.30 12.30 12.30 12.30 5.38 -
Feb 2, 2024 12.55 12.55 12.55 12.55 5.49 -
Feb 1, 2024 12.15 12.15 12.15 12.15 5.31 -
Jan 31, 2024 12.15 12.15 12.15 12.15 5.31 -
Jan 30, 2024 11.95 11.95 11.95 11.95 5.22 -
Jan 29, 2024 11.85 11.85 11.85 11.85 5.18 -
Jan 26, 2024 11.95 11.95 11.95 11.95 5.22 -
Jan 25, 2024 11.90 11.90 11.90 11.90 5.20 -
Jan 24, 2024 11.50 11.50 11.50 11.50 5.03 -
Jan 23, 2024 11.55 11.55 11.55 11.55 5.05 -
Jan 22, 2024 11.20 11.20 11.20 11.20 4.90 -
Jan 19, 2024 11.15 11.15 11.15 11.15 4.87 -
Jan 18, 2024 10.65 10.65 10.65 10.65 4.66 -
Jan 17, 2024 10.40 10.40 10.40 10.40 4.55 -
Jan 16, 2024 10.35 10.35 10.35 10.35 4.52 -
Jan 15, 2024 10.10 10.10 10.10 10.10 4.42 -
Jan 12, 2024 10.10 10.10 10.10 10.10 4.42 -
Jan 11, 2024 10.30 10.30 10.30 10.30 4.50 -
Jan 10, 2024 10.25 10.25 10.25 10.25 4.48 -
Jan 9, 2024 10.15 10.15 10.15 10.15 4.44 -
Jan 8, 2024 10.30 10.30 10.30 10.30 4.50 -
Jan 5, 2024 10.30 10.30 10.30 10.30 4.50 -
Jan 4, 2024 10.00 10.00 10.00 10.00 4.37 -
Jan 3, 2024 9.78 9.78 9.78 9.78 4.28 -
Jan 2, 2024 10.00 10.00 10.00 10.00 4.37 -
Dec 29, 2023 9.84 10.15 9.84 10.15 4.44 -
Dec 28, 2023 9.86 9.86 9.86 9.86 4.31 -
Dec 27, 2023 9.92 9.92 9.92 9.92 4.34 -
Dec 22, 2023 9.78 9.78 9.78 9.78 4.28 -
Dec 21, 2023 9.72 9.72 9.72 9.72 4.25 -
Dec 20, 2023 9.58 9.58 9.58 9.58 4.19 -
Dec 19, 2023 9.70 9.70 9.70 9.70 4.24 -
Dec 18, 2023 9.10 9.10 9.10 9.10 3.98 -
Dec 15, 2023 8.88 8.88 8.88 8.88 3.88 -
Dec 14, 2023 8.60 8.60 8.60 8.60 3.76 -
Dec 13, 2023 8.66 8.66 8.66 8.66 3.79 -
Dec 12, 2023 8.94 8.94 8.94 8.94 3.91 -
Dec 11, 2023 9.16 9.16 9.16 9.16 4.00 -
Dec 8, 2023 9.14 9.14 9.14 9.14 4.00 -
Dec 7, 2023 9.24 9.24 9.24 9.24 4.04 -
Dec 6, 2023 9.30 9.30 9.30 9.30 4.07 -
Dec 5, 2023 9.22 9.22 9.22 9.22 4.03 -
Dec 4, 2023 9.48 9.48 9.48 9.48 4.14 -
Dec 1, 2023 9.30 9.30 9.30 9.30 4.07 -
Nov 30, 2023 9.34 9.34 9.34 9.34 4.08 -
Nov 29, 2023 9.36 9.36 9.36 9.36 4.09 -
Nov 28, 2023 9.36 9.36 9.36 9.36 4.09 -
Nov 27, 2023 9.38 9.38 9.38 9.38 4.10 -
Nov 24, 2023 9.28 9.28 9.28 9.28 4.06 -
Nov 23, 2023 9.02 9.02 9.02 9.02 3.94 -
Nov 22, 2023 9.00 9.00 9.00 9.00 3.93 -
Nov 21, 2023 9.36 9.36 9.36 9.36 4.09 -
Nov 20, 2023 9.32 9.32 9.32 9.32 4.07 -
Nov 17, 2023 9.02 9.02 9.02 9.02 3.94 -
Nov 16, 2023 9.34 9.34 9.34 9.34 4.08 -
Nov 15, 2023 9.38 9.38 9.38 9.38 4.10 -
Nov 14, 2023 9.48 9.48 9.48 9.48 4.14 -
Nov 13, 2023 9.54 9.54 9.54 9.54 4.17 -
Nov 10, 2023 9.42 9.42 9.42 9.42 4.12 -
Nov 9, 2023 9.38 9.38 9.38 9.38 4.10 -
Nov 8, 2023 9.54 9.54 9.54 9.54 4.17 -
Nov 7, 2023 9.68 9.68 9.68 9.68 4.23 -
Nov 6, 2023 9.44 10.00 9.44 9.88 4.32 -
Nov 3, 2023 9.00 9.82 9.00 9.60 4.20 -
Nov 2, 2023 9.80 9.80 9.10 9.14 4.00 -
Nov 1, 2023 9.72 9.92 9.72 9.88 4.32 -
Oct 31, 2023 9.66 9.82 9.66 9.82 4.29 -
Oct 30, 2023 9.62 9.92 9.62 9.78 4.28 -
Oct 27, 2023 9.58 9.90 9.58 9.70 4.24 -
Oct 26, 2023 9.68 9.78 9.50 9.50 4.15 -
Oct 25, 2023 9.54 9.76 9.54 9.72 4.25 -
Oct 24, 2023 9.44 9.72 9.44 9.72 4.25 -
Oct 23, 2023 9.46 9.46 9.38 9.44 4.13 -
Oct 20, 2023 9.50 9.50 9.44 9.46 4.14 -
Oct 19, 2023 9.64 9.78 9.54 9.54 4.17 -
Oct 18, 2023 9.50 9.82 9.50 9.72 4.25 -
Oct 17, 2023 9.22 9.50 9.18 9.50 4.15 -
Oct 16, 2023 9.16 9.24 9.16 9.20 4.02 -
Oct 13, 2023 9.06 9.38 9.06 9.14 4.00 -
Oct 12, 2023 8.96 9.18 8.96 9.04 3.95 -
Oct 11, 2023 9.12 9.16 8.92 8.94 3.91 -
Oct 10, 2023 9.08 9.20 9.08 9.14 4.00 -
Oct 9, 2023 8.90 9.06 8.90 9.04 3.95 -
Oct 6, 2023 8.46 8.92 8.46 8.92 3.90 -
Oct 5, 2023 8.34 8.46 8.34 8.44 3.69 -
Oct 4, 2023 8.22 8.58 8.20 8.34 3.65 -
Oct 3, 2023 8.24 8.34 8.20 8.24 3.60 -
Oct 2, 2023 8.30 8.46 8.26 8.26 3.61 -
Sep 29, 2023 8.32 8.44 8.32 8.34 3.65 -
Sep 28, 2023 8.32 8.36 8.28 8.28 3.62 -
Sep 27, 2023 8.18 8.28 8.18 8.28 3.62 -
Sep 26, 2023 8.18 8.22 8.14 8.16 3.57 -
Sep 25, 2023 8.16 8.22 8.16 8.22 3.59 -
Sep 22, 2023 8.08 8.24 8.08 8.14 3.56 -
Sep 21, 2023 7.98 8.10 7.98 8.10 3.54 -
Sep 20, 2023 8.04 8.10 8.04 8.06 3.52 -
Sep 19, 2023 7.96 8.06 7.96 8.04 3.51 -
Sep 18, 2023 7.84 7.98 7.84 7.98 3.49 -
Sep 15, 2023 8.06 8.06 7.86 7.86 3.44 -
Sep 14, 2023 7.88 8.02 7.86 8.02 3.51 -
Sep 13, 2023 8.04 8.16 7.86 7.86 3.44 -
Sep 12, 2023 8.08 8.20 8.08 8.08 3.53 -
Sep 11, 2023 8.06 8.18 8.06 8.08 3.53 -
Sep 8, 2023 7.96 8.04 7.86 8.04 3.51 -
Sep 7, 2023 7.86 7.90 7.84 7.90 3.45 -
Sep 6, 2023 7.86 7.96 7.86 7.86 3.44 -
Sep 5, 2023 7.94 7.94 7.88 7.88 3.44 -
Sep 4, 2023 7.84 7.94 7.84 7.92 3.46 -
Sep 1, 2023 7.78 7.88 7.78 7.82 3.42 -
Aug 31, 2023 7.78 7.84 7.66 7.66 3.35 -
Aug 30, 2023 7.76 7.88 7.76 7.78 3.40 -
Aug 29, 2023 7.64 7.76 7.64 7.76 3.39 -
Aug 28, 2023 7.56 7.64 7.52 7.52 3.29 -
Aug 25, 2023 7.40 7.52 7.40 7.50 3.28 -
Aug 24, 2023 7.70 7.70 7.42 7.42 3.24 -
Aug 23, 2023 7.74 7.74 7.64 7.66 3.35 -
Aug 22, 2023 7.66 7.72 7.66 7.72 3.37 -
Aug 21, 2023 6.58 Dividend
Aug 21, 2023 7.70 7.72 7.60 7.62 3.33 -
Aug 18, 2023 8.08 8.24 8.08 8.24 0.73 -
Aug 17, 2023 8.02 8.18 8.02 8.10 0.71 -
Aug 16, 2023 7.96 8.08 7.94 8.02 0.71 -
Aug 15, 2023 7.96 8.02 7.92 8.02 0.71 -
Aug 14, 2023 7.84 7.92 7.84 7.92 0.70 -
Aug 11, 2023 7.86 7.92 7.86 7.86 0.69 -
Aug 10, 2023 8.12 8.18 7.90 7.90 0.70 -
Aug 9, 2023 8.14 8.14 8.08 8.10 0.71 -
Aug 8, 2023 8.16 8.22 8.02 8.06 0.71 -
Aug 7, 2023 8.14 8.32 8.14 8.24 0.73 -
Aug 4, 2023 8.16 8.18 8.14 8.16 0.72 -
Aug 3, 2023 8.00 8.14 8.00 8.14 0.72 -
Aug 2, 2023 8.08 8.18 8.00 8.00 0.70 -
Aug 1, 2023 8.22 8.22 8.06 8.14 0.72 -
Jul 31, 2023 7.94 8.20 7.94 8.20 0.72 -
Jul 28, 2023 7.92 8.00 7.92 7.96 0.70 -
Jul 27, 2023 7.84 7.96 7.84 7.96 0.70 -
Jul 26, 2023 7.78 7.88 7.78 7.80 0.69 -
Jul 25, 2023 7.86 7.86 7.78 7.80 0.69 -
Jul 24, 2023 7.86 7.86 7.74 7.84 0.69 -
Jul 21, 2023 7.80 8.02 7.80 7.88 0.69 -
Jul 20, 2023 7.78 7.92 7.72 7.78 0.69 -
Jul 19, 2023 7.52 7.78 7.52 7.78 0.69 -
Jul 18, 2023 7.40 7.52 7.38 7.48 0.66 -
Jul 17, 2023 7.76 7.76 7.40 7.44 0.66 -
Jul 14, 2023 8.00 8.00 7.82 7.82 0.69 -
Jul 13, 2023 7.96 8.00 7.96 8.00 0.70 -
Jul 12, 2023 7.98 8.04 7.92 7.98 0.70 -
Jul 11, 2023 7.80 7.96 7.80 7.94 0.70 -
Jul 10, 2023 7.76 7.96 7.74 7.92 0.70 -
Jul 7, 2023 7.48 7.80 7.48 7.80 0.69 -
Jul 6, 2023 7.56 7.60 7.48 7.48 0.66 -
Jul 5, 2023 7.68 7.68 7.54 7.60 0.67 -
Jul 4, 2023 7.78 7.84 7.68 7.70 0.68 -
Jul 3, 2023 7.56 7.80 7.56 7.80 0.69 -
Jun 30, 2023 7.54 7.62 7.54 7.54 0.66 -
Jun 29, 2023 7.62 7.62 7.50 7.50 0.66 -
Jun 28, 2023 7.56 7.62 7.56 7.62 0.67 -
Jun 27, 2023 7.84 7.84 7.54 7.56 0.67 -
Jun 26, 2023 7.74 7.78 7.70 7.78 0.69 -
Jun 23, 2023 7.72 7.94 7.70 7.72 0.68 12
Jun 22, 2023 7.76 7.92 7.76 7.80 0.69 -
Jun 21, 2023 7.70 7.80 7.70 7.78 0.69 -
Jun 20, 2023 8.02 8.02 7.68 7.70 0.68 -
Jun 19, 2023 8.12 8.14 8.06 8.06 0.71 -
Jun 16, 2023 8.22 8.22 8.20 8.20 0.72 -
Jun 15, 2023 8.14 8.22 8.14 8.22 0.72 -
Jun 14, 2023 8.26 8.30 8.24 8.30 0.73 -
Jun 13, 2023 8.14 8.28 8.14 8.28 0.73 -
Jun 12, 2023 7.84 8.24 7.84 8.14 0.72 -
Jun 9, 2023 7.78 7.86 7.76 7.84 0.69 -
Jun 8, 2023 7.64 7.74 7.58 7.58 0.67 -
Jun 7, 2023 7.48 7.70 7.48 7.66 0.67 -
Jun 6, 2023 7.60 7.60 7.46 7.50 0.66 -
Jun 5, 2023 7.66 7.76 7.58 7.60 0.67 -
Jun 2, 2023 7.64 7.66 7.54 7.66 0.67 -
Jun 1, 2023 7.64 7.64 7.56 7.62 0.67 -
May 31, 2023 7.48 7.64 7.48 7.60 0.67 -
May 30, 2023 7.62 7.66 7.52 7.52 0.66 -
May 29, 2023 7.64 7.66 7.44 7.44 0.66 -
May 26, 2023 7.58 7.72 7.58 7.72 0.68 -
May 25, 2023 7.86 7.86 7.66 7.66 0.67 -
May 24, 2023 7.80 7.88 7.68 7.84 0.69 -
May 23, 2023 7.84 7.94 7.82 7.82 0.69 -
May 22, 2023 8.06 8.06 7.84 7.84 0.69 -
May 19, 2023 7.96 8.16 7.96 8.06 0.71 -
May 18, 2023 7.96 8.00 7.92 7.92 0.70 -
May 17, 2023 7.90 7.90 7.90 7.90 0.70 -
May 16, 2023 8.06 8.12 7.98 7.98 0.70 -
May 15, 2023 8.18 8.18 8.00 8.10 0.71 -
May 12, 2023 8.20 8.20 8.10 8.14 0.72 -
May 11, 2023 8.40 8.42 8.20 8.20 0.72 -
May 10, 2023 8.28 8.38 8.20 8.36 0.74 -
May 9, 2023 8.14 8.38 8.14 8.28 0.73 -
May 8, 2023 8.50 8.52 7.94 8.16 0.72 -
May 5, 2023 8.36 8.54 8.36 8.52 0.75 -
May 4, 2023 8.40 8.40 8.04 8.38 0.74 -
May 3, 2023 8.46 8.88 8.40 8.42 0.74 -
May 2, 2023 8.36 8.58 8.34 8.46 0.75 -
Apr 28, 2023 8.32 8.44 8.32 8.36 0.74 -
Apr 27, 2023 8.38 8.46 8.22 8.34 0.73 -
Apr 26, 2023 8.38 8.46 8.36 8.36 0.74 -
Apr 25, 2023 8.48 8.48 8.36 8.36 0.74 -
Apr 24, 2023 8.56 8.60 8.46 8.48 0.75 -
Apr 21, 2023 8.56 8.62 8.52 8.62 0.76 -
Apr 20, 2023 8.56 8.64 8.56 8.58 0.76 -
Apr 19, 2023 8.52 8.76 8.52 8.60 0.76 -