U.S. Markets closed

SEMBCORP. MARINE SD-,10 (S8N.BE)


Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.034-0.01 (-1.34%)
At close: 6:46PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171.041.041.031.031.03-
Jun 22, 20171.051.061.051.051.05-
Jun 21, 20171.041.041.041.041.04-
Jun 20, 20171.061.061.051.051.05-
Jun 19, 20171.031.031.031.031.03-
Jun 16, 20171.031.041.031.041.04-
Jun 15, 20171.031.031.031.031.03-
Jun 14, 20171.051.051.051.051.05-
Jun 13, 20171.061.061.051.061.06-
Jun 12, 20171.051.051.051.051.05-
Jun 09, 20171.061.061.061.061.06-
Jun 08, 20171.061.061.061.061.06-
Jun 07, 20171.081.091.081.081.08-
Jun 06, 20171.071.081.071.071.07-
Jun 05, 20171.081.081.071.071.07-
Jun 02, 20171.071.081.071.081.08-
Jun 01, 20171.081.091.081.081.08-
May 31, 20171.091.091.091.091.09-
May 30, 20171.091.091.091.091.09-
May 29, 20171.091.101.091.101.10-
May 26, 20171.101.101.091.101.10-
May 25, 20171.111.111.101.101.10-
May 24, 20171.111.111.111.111.11-
May 23, 20171.111.111.091.101.10-
May 22, 20171.121.131.121.121.12-
May 19, 20171.101.111.101.101.10-
May 18, 20171.091.101.091.091.09-
May 17, 20171.101.111.101.101.10-
May 16, 20171.131.131.111.111.11-
May 15, 20171.131.131.131.131.13-
May 12, 20171.141.141.131.131.13-
May 11, 20171.151.151.141.151.15-
May 10, 20171.151.151.151.151.15-
May 09, 20171.151.151.151.151.15-
May 08, 20171.171.171.151.161.16-
May 05, 20171.131.141.131.131.13-
May 04, 20171.171.181.161.161.16-
May 03, 20171.081.081.081.081.08-
May 02, 20171.071.091.071.091.09-
Apr 28, 20171.091.091.071.071.07-
Apr 27, 20171.141.141.141.141.14-
Apr 26, 20171.151.151.141.141.14-
Apr 25, 20171.131.141.131.131.13-
Apr 25, 20170.01 Dividend
Apr 24, 20171.131.131.131.131.12-
Apr 21, 20171.151.151.151.151.14-
Apr 20, 20171.131.141.131.141.13-
Apr 19, 20171.161.161.151.161.15-
Apr 18, 20171.251.251.211.211.20-
Apr 13, 20171.251.251.251.251.24-
Apr 12, 20171.261.261.261.261.25-
Apr 11, 20171.261.261.251.261.25-
Apr 10, 20171.251.261.251.251.24-
Apr 07, 20171.251.261.251.261.25-
Apr 06, 20171.251.251.241.241.23-
Apr 05, 20171.251.251.251.251.24-
Apr 04, 20171.271.271.261.261.25-
Apr 03, 20171.271.271.271.271.26-
Mar 31, 20171.291.291.281.281.27-
Mar 30, 20171.261.281.261.281.27-
Mar 29, 20171.231.241.231.241.23-
Mar 28, 20171.231.231.231.231.22-
Mar 27, 20171.221.221.221.221.21-
Mar 24, 20171.231.231.221.231.22-
Mar 23, 20171.231.231.231.231.22-
Mar 22, 20171.221.231.221.231.22-
Mar 21, 20171.261.261.251.251.24-
Mar 20, 20171.271.271.261.271.25-
Mar 17, 20171.261.261.261.261.25-
Mar 16, 20171.271.271.271.271.26-
Mar 15, 20171.231.241.231.231.22-
Mar 14, 20171.241.241.241.241.23-
Mar 13, 20171.251.251.231.241.22-
Mar 10, 20170.000.000.000.000.00-
Mar 09, 20171.271.281.271.281.27-
Mar 08, 20171.321.321.311.311.30-
Mar 07, 20171.371.371.361.361.35-
Mar 06, 20171.371.371.351.351.34-
Mar 03, 20171.291.371.291.361.35-
Mar 02, 20171.291.301.291.301.29-
Mar 01, 20171.281.291.281.281.27-
Feb 28, 20171.171.201.171.201.19-
Feb 27, 20171.151.161.151.161.15-
Feb 24, 20171.181.181.171.171.16-
Feb 23, 20171.191.221.191.221.21-
Feb 22, 20171.031.031.031.031.02-
Feb 21, 20171.021.021.021.021.01-
Feb 20, 20171.041.041.031.031.02-
Feb 17, 20171.041.041.031.041.03-
Feb 16, 20171.021.021.011.021.01-
Feb 15, 20170.991.000.991.000.99-
Feb 14, 20170.990.990.990.990.98-
Feb 13, 20170.990.990.990.990.98-
Feb 10, 20170.990.990.990.990.98-
Feb 09, 20170.990.990.980.990.98-
Feb 08, 20170.000.000.000.000.00-
Feb 07, 20170.000.000.000.000.00-
Feb 06, 20170.000.000.000.000.00-
Feb 03, 20170.000.000.000.000.00-
Feb 02, 20170.000.000.000.000.00-
*Close price adjusted for dividends and splits.
Loading more data...