Frankfurt - Delayed Quote EUR

Schlumberger Limited (SCL.F)

47.55 -0.35 (-0.73%)
As of 8:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 47.55 47.55 47.55 47.55 47.55 697
Apr 18, 2024 47.45 47.90 47.40 47.90 47.90 697
Apr 17, 2024 48.25 48.65 48.10 48.65 48.65 1,785
Apr 16, 2024 48.40 48.50 48.35 48.50 48.50 1,470
Apr 15, 2024 49.35 49.35 49.10 49.10 49.10 1,062
Apr 12, 2024 50.40 51.20 49.00 49.00 49.00 1,370
Apr 11, 2024 50.40 50.70 50.30 50.70 50.70 190
Apr 10, 2024 49.75 50.50 49.75 49.75 49.75 75
Apr 9, 2024 49.75 50.10 49.75 50.10 50.10 319
Apr 8, 2024 50.70 50.90 50.00 50.00 50.00 990
Apr 5, 2024 50.30 50.30 50.30 50.30 50.30 392
Apr 4, 2024 50.40 50.70 50.40 50.40 50.40 1,158
Apr 3, 2024 50.80 51.10 50.60 50.60 50.60 320
Apr 2, 2024 51.20 51.80 49.45 49.45 49.45 1,131
Mar 28, 2024 50.55 51.00 50.55 50.87 50.87 350
Mar 27, 2024 50.01 50.63 50.01 50.53 50.53 135
Mar 26, 2024 49.94 49.97 49.94 49.97 49.97 50
Mar 25, 2024 49.62 49.62 49.62 49.62 49.62 -
Mar 22, 2024 49.97 49.97 49.97 49.97 49.97 -
Mar 21, 2024 49.71 50.26 49.65 50.26 50.26 505
Mar 20, 2024 50.01 50.39 49.99 50.01 50.01 2,260
Mar 19, 2024 48.93 50.01 48.93 49.85 49.85 977
Mar 18, 2024 48.38 48.52 48.38 48.38 48.38 1,620
Mar 15, 2024 48.81 48.81 48.67 48.67 48.67 144
Mar 14, 2024 47.97 49.18 47.97 49.09 49.09 1,019
Mar 13, 2024 47.10 48.11 47.10 48.11 48.11 109
Mar 12, 2024 47.08 47.08 47.08 47.08 47.08 -
Mar 11, 2024 45.96 45.96 45.96 45.96 45.96 7
Mar 8, 2024 46.31 46.55 45.97 46.18 46.18 305
Mar 7, 2024 45.67 46.26 45.54 46.26 46.26 2,160
Mar 6, 2024 45.71 45.94 45.71 45.79 45.79 210
Mar 5, 2024 45.36 45.36 45.15 45.15 45.15 36
Mar 4, 2024 45.44 46.00 45.24 46.00 46.00 2,060
Mar 1, 2024 44.59 45.61 44.59 45.61 45.61 195
Feb 29, 2024 44.26 44.40 44.17 44.40 44.40 375
Feb 28, 2024 44.48 44.79 44.48 44.79 44.79 385
Feb 27, 2024 44.49 44.49 44.44 44.44 44.44 240
Feb 26, 2024 44.89 44.89 44.89 44.89 44.89 -
Feb 23, 2024 45.31 45.31 44.98 44.98 44.98 65
Feb 22, 2024 45.33 45.33 45.32 45.32 45.32 73
Feb 21, 2024 44.70 45.31 44.65 45.31 45.31 1,292
Feb 20, 2024 44.87 44.98 44.87 44.98 44.98 450
Feb 19, 2024 45.17 45.17 44.88 44.88 44.88 8
Feb 16, 2024 44.93 45.23 44.85 45.23 45.23 380
Feb 15, 2024 44.56 45.24 44.56 45.24 45.24 100
Feb 14, 2024 44.26 44.50 44.26 44.50 44.50 943
Feb 13, 2024 44.51 44.83 44.51 44.58 44.58 460
Feb 12, 2024 43.28 45.00 43.28 45.00 45.00 327
Feb 9, 2024 44.13 44.14 44.00 44.00 44.00 209
Feb 8, 2024 43.81 44.14 43.81 44.14 44.14 20
Feb 7, 2024 44.70 44.71 43.72 44.17 44.17 332
Feb 6, 2024 0.28 Dividend
Feb 6, 2024 44.70 45.28 44.70 45.28 45.28 50
Feb 5, 2024 45.30 45.30 44.99 44.99 44.72 507
Feb 2, 2024 45.12 45.15 44.84 45.10 44.82 670
Feb 1, 2024 45.00 45.64 44.99 44.99 44.72 240
Jan 31, 2024 45.81 45.81 44.51 45.10 44.82 720
Jan 30, 2024 48.95 48.95 44.38 44.67 44.40 822
Jan 29, 2024 48.93 49.03 48.66 48.66 48.36 931
Jan 26, 2024 48.48 48.87 48.13 48.87 48.57 79
Jan 25, 2024 47.69 47.92 47.33 47.92 47.62 727
Jan 24, 2024 46.35 46.86 46.33 46.86 46.57 495
Jan 23, 2024 46.60 46.66 46.31 46.66 46.37 86
Jan 22, 2024 45.47 46.38 45.47 46.38 46.09 1,816
Jan 19, 2024 44.54 45.24 44.24 45.24 44.97 180
Jan 18, 2024 43.76 44.34 43.76 44.34 44.07 20
Jan 17, 2024 44.19 44.22 44.19 44.22 43.94 50
Jan 16, 2024 45.10 45.38 45.10 45.35 45.08 91
Jan 15, 2024 45.17 45.17 45.17 45.17 44.89 -
Jan 12, 2024 44.63 45.30 44.63 45.17 44.89 408
Jan 11, 2024 44.29 44.60 44.29 44.47 44.19 331
Jan 10, 2024 44.25 44.69 44.25 44.69 44.42 85
Jan 9, 2024 45.76 46.22 44.71 44.71 44.43 820
Jan 8, 2024 47.21 47.22 45.91 45.91 45.63 165
Jan 5, 2024 47.21 47.63 47.21 47.63 47.34 210
Jan 4, 2024 48.03 48.20 48.03 48.20 47.91 197
Jan 3, 2024 47.22 47.90 47.22 47.90 47.61 1,066
Jan 2, 2024 47.37 48.24 47.37 48.24 47.94 360
Dec 29, 2023 47.04 47.04 47.04 47.04 46.76 -
Dec 28, 2023 48.01 48.01 48.01 48.01 47.71 -
Dec 27, 2023 48.83 48.83 48.38 48.38 48.08 525
Dec 22, 2023 47.49 47.49 47.49 47.49 47.20 -
Dec 21, 2023 47.94 48.31 47.72 47.85 47.56 304
Dec 20, 2023 48.18 48.88 48.12 48.88 48.58 283
Dec 19, 2023 47.69 48.22 47.69 48.21 47.91 202
Dec 18, 2023 47.80 48.37 47.56 48.37 48.07 625
Dec 15, 2023 47.56 48.19 47.56 48.19 47.90 30
Dec 14, 2023 45.01 45.63 45.01 45.63 45.35 325
Dec 13, 2023 45.33 45.68 45.15 45.28 45.00 761
Dec 12, 2023 45.45 45.48 45.20 45.20 44.92 1,250
Dec 11, 2023 45.16 45.69 45.16 45.69 45.42 332
Dec 8, 2023 44.72 45.21 44.72 45.05 44.77 353
Dec 7, 2023 45.53 45.54 44.98 44.98 44.71 175
Dec 6, 2023 46.78 46.90 46.01 46.01 45.72 470
Dec 5, 2023 0.25 Dividend
Dec 5, 2023 47.52 47.99 47.12 47.12 46.83 250
Dec 4, 2023 47.95 48.37 47.60 48.37 47.83 1,659
Dec 1, 2023 47.57 48.43 47.57 48.43 47.89 975
Nov 30, 2023 47.29 48.09 47.29 47.69 47.15 1,186
Nov 29, 2023 47.44 47.44 47.44 47.44 46.91 -
Nov 28, 2023 47.85 47.85 47.61 47.61 47.07 552
Nov 27, 2023 47.79 48.12 47.79 47.85 47.31 884
Nov 24, 2023 47.63 48.13 47.63 48.13 47.58 163
Nov 23, 2023 47.97 48.07 47.94 48.00 47.46 120
Nov 22, 2023 48.19 48.41 47.54 48.38 47.84 182
Nov 21, 2023 47.94 47.94 47.73 47.73 47.19 338
Nov 20, 2023 48.54 48.60 48.54 48.60 48.05 200
Nov 17, 2023 47.89 48.63 47.89 48.38 47.84 1,015
Nov 16, 2023 49.37 49.37 47.58 47.58 47.04 319
Nov 15, 2023 49.89 50.19 49.89 50.19 49.63 385
Nov 14, 2023 50.28 50.28 50.28 50.28 49.71 -
Nov 13, 2023 49.56 50.07 49.54 49.97 49.41 2,860
Nov 10, 2023 49.35 49.35 49.35 49.35 48.79 -
Nov 9, 2023 49.28 49.71 49.28 49.71 49.15 186
Nov 8, 2023 49.59 50.08 49.29 49.29 48.74 550
Nov 7, 2023 52.44 52.53 50.85 50.85 50.28 77
Nov 6, 2023 52.81 53.51 52.81 53.12 52.52 180
Nov 3, 2023 53.88 53.88 53.78 53.78 53.18 300
Nov 2, 2023 52.51 53.99 52.51 53.90 53.29 416
Nov 1, 2023 52.50 52.77 52.50 52.77 52.18 111
Oct 31, 2023 53.06 53.22 52.66 52.66 52.07 1,341
Oct 30, 2023 52.82 52.82 52.20 52.20 51.61 5
Oct 27, 2023 52.80 53.06 52.80 53.06 52.46 200
Oct 26, 2023 53.35 53.40 53.11 53.11 52.51 132
Oct 25, 2023 53.71 53.71 52.80 52.80 52.21 60
Oct 24, 2023 54.99 56.16 54.53 54.53 53.92 1,985
Oct 23, 2023 54.93 55.23 54.26 55.23 54.61 2,232
Oct 20, 2023 56.22 56.22 55.61 55.61 54.98 85
Oct 19, 2023 57.35 57.35 56.72 56.72 56.08 127
Oct 18, 2023 56.78 57.92 56.78 57.62 56.97 450
Oct 17, 2023 56.15 56.33 55.91 55.91 55.28 84
Oct 16, 2023 55.92 56.36 55.92 56.36 55.73 299
Oct 13, 2023 55.20 55.20 55.20 55.20 54.58 -
Oct 12, 2023 55.16 55.34 55.16 55.34 54.72 800
Oct 11, 2023 55.03 55.03 55.03 55.03 54.41 -
Oct 10, 2023 55.02 55.50 55.02 55.09 54.47 60
Oct 9, 2023 52.54 54.95 52.54 54.95 54.33 462
Oct 6, 2023 52.24 52.63 52.24 52.63 52.04 378
Oct 5, 2023 52.74 53.08 51.99 52.99 52.39 1,113
Oct 4, 2023 55.71 55.77 55.69 55.69 55.06 240
Oct 3, 2023 55.09 55.09 55.09 55.09 54.47 -
Oct 2, 2023 54.88 55.33 54.82 54.82 54.20 190
Sep 29, 2023 57.44 57.86 57.44 57.86 57.21 70
Sep 28, 2023 57.83 58.29 57.69 57.69 57.04 179
Sep 27, 2023 55.89 58.00 55.89 58.00 57.35 110
Sep 26, 2023 56.18 56.18 55.63 55.63 55.00 2,321
Sep 25, 2023 55.03 55.83 55.03 55.33 54.71 150
Sep 22, 2023 55.11 55.11 55.08 55.08 54.46 40
Sep 21, 2023 55.95 56.13 55.95 56.13 55.50 195
Sep 20, 2023 56.36 56.71 56.09 56.47 55.83 1,175
Sep 19, 2023 57.27 57.53 57.25 57.25 56.61 71
Sep 18, 2023 56.61 57.10 56.61 57.10 56.46 945
Sep 15, 2023 57.82 57.82 56.63 56.63 55.99 142
Sep 14, 2023 56.45 57.29 56.45 57.29 56.65 26
Sep 13, 2023 57.48 57.99 57.14 57.14 56.50 610
Sep 12, 2023 56.25 57.51 56.25 57.51 56.86 1,211
Sep 11, 2023 56.06 56.33 56.06 56.33 55.70 27
Sep 8, 2023 56.63 57.20 56.63 56.81 56.17 1,110
Sep 7, 2023 56.63 57.00 56.46 57.00 56.36 645
Sep 6, 2023 56.15 56.17 56.02 56.17 55.54 70
Sep 5, 2023 0.25 Dividend
Sep 5, 2023 55.16 56.84 55.16 56.83 56.19 3,555
Sep 4, 2023 55.65 55.97 55.65 55.97 55.09 60
Sep 1, 2023 54.31 55.50 54.31 55.50 54.63 657
Aug 31, 2023 53.90 54.41 53.90 54.41 53.56 2,010
Aug 30, 2023 53.58 53.58 53.50 53.50 52.66 1,900
Aug 29, 2023 53.29 53.29 53.29 53.29 52.46 -
Aug 28, 2023 52.13 52.34 52.13 52.34 51.52 61
Aug 25, 2023 52.60 52.60 52.38 52.38 51.56 250
Aug 24, 2023 53.06 53.21 53.06 53.06 52.23 188
Aug 23, 2023 51.84 52.18 51.80 51.82 51.01 638
Aug 22, 2023 52.36 52.36 52.36 52.36 51.54 -
Aug 21, 2023 53.07 54.00 52.92 52.92 52.09 175
Aug 18, 2023 52.93 52.93 52.82 52.82 51.99 200
Aug 17, 2023 53.00 53.65 52.99 53.65 52.81 170
Aug 16, 2023 53.10 53.10 53.09 53.09 52.26 35
Aug 15, 2023 54.32 54.59 53.31 53.37 52.53 935
Aug 14, 2023 54.33 54.69 54.33 54.68 53.82 172
Aug 11, 2023 53.45 54.51 53.00 54.41 53.56 449
Aug 10, 2023 54.14 54.58 53.94 53.94 53.10 1,683
Aug 9, 2023 53.17 54.53 53.17 54.25 53.40 3,691
Aug 8, 2023 52.39 53.21 51.60 53.21 52.38 600
Aug 7, 2023 52.33 52.95 52.31 52.53 51.71 230
Aug 4, 2023 52.75 53.00 52.75 52.84 52.01 165
Aug 3, 2023 52.34 53.27 51.90 53.27 52.44 3,519
Aug 2, 2023 52.07 52.37 51.82 51.96 51.15 1,878
Aug 1, 2023 53.24 53.24 52.13 52.55 51.73 778
Jul 31, 2023 51.69 53.07 51.69 53.07 52.24 2,247
Jul 28, 2023 51.88 51.88 51.56 51.70 50.89 614
Jul 27, 2023 51.80 52.58 51.64 52.58 51.76 885
Jul 26, 2023 52.06 52.51 51.63 52.51 51.69 14,004
Jul 25, 2023 51.31 52.40 50.94 52.40 51.58 1,943
Jul 24, 2023 50.11 50.11 50.11 50.11 49.33 -
Jul 21, 2023 51.24 51.32 49.94 49.94 49.16 2,119
Jul 20, 2023 50.94 51.50 50.94 51.19 50.39 660
Jul 19, 2023 50.58 51.16 50.28 51.14 50.34 632
Jul 18, 2023 49.97 50.90 49.97 50.90 50.10 670
Jul 17, 2023 50.73 50.73 50.00 50.00 49.22 165
Jul 14, 2023 50.85 51.33 50.85 51.33 50.53 524
Jul 13, 2023 50.69 50.84 50.46 50.46 49.67 800
Jul 12, 2023 50.61 51.43 50.61 50.91 50.11 4,963
Jul 11, 2023 48.63 51.00 48.46 51.00 50.20 780
Jul 10, 2023 48.28 48.49 48.00 48.47 47.71 1,021
Jul 7, 2023 44.83 47.00 44.83 47.00 46.26 150
Jul 6, 2023 45.14 45.14 45.08 45.08 44.37 240
Jul 5, 2023 45.81 45.81 45.35 45.35 44.64 210
Jul 4, 2023 45.19 45.74 45.19 45.74 45.02 340
Jul 3, 2023 44.88 45.65 44.76 45.65 44.93 999
Jun 30, 2023 44.56 44.99 44.56 44.99 44.29 679
Jun 29, 2023 44.47 44.89 44.47 44.89 44.19 390
Jun 28, 2023 43.81 43.81 43.69 43.69 43.01 200
Jun 27, 2023 43.20 43.59 42.93 42.93 42.26 496
Jun 26, 2023 42.59 42.59 42.59 42.59 41.92 -
Jun 23, 2023 42.56 42.62 42.37 42.37 41.71 459
Jun 22, 2023 43.24 43.24 42.99 42.99 42.32 1,530
Jun 21, 2023 43.12 43.12 43.12 43.12 42.44 -
Jun 20, 2023 43.54 43.54 42.97 42.97 42.30 150
Jun 19, 2023 43.47 43.47 43.47 43.47 42.78 -
Jun 16, 2023 43.63 43.80 43.63 43.80 43.11 100
Jun 15, 2023 43.53 44.12 43.35 43.74 43.06 1,167
Jun 14, 2023 44.49 44.49 44.49 44.49 43.80 -
Jun 13, 2023 43.60 45.00 43.60 45.00 44.30 1,037
Jun 12, 2023 44.08 44.08 43.26 43.83 43.15 1,295
Jun 9, 2023 43.83 44.38 43.83 44.38 43.68 204
Jun 8, 2023 44.75 45.22 43.54 43.54 42.86 150
Jun 7, 2023 43.73 45.10 43.73 45.10 44.39 515
Jun 6, 2023 0.25 Dividend
Jun 6, 2023 42.83 42.83 42.19 42.19 41.52 400
Jun 5, 2023 43.81 44.70 43.26 43.54 42.62 2,118
Jun 2, 2023 41.67 43.37 41.67 43.37 42.45 163
Jun 1, 2023 39.92 39.92 39.92 39.92 39.07 -
May 31, 2023 41.13 41.13 40.49 40.49 39.63 60
May 30, 2023 41.14 41.51 40.79 40.81 39.94 565
May 29, 2023 41.19 41.55 41.19 41.35 40.47 410
May 26, 2023 41.68 42.55 41.68 42.55 41.64 1,065
May 25, 2023 42.72 43.13 42.22 42.22 41.32 241
May 24, 2023 42.47 42.62 42.47 42.51 41.60 130
May 23, 2023 42.28 42.52 42.28 42.52 41.61 10
May 22, 2023 41.54 41.54 41.54 41.54 40.65 -
May 19, 2023 41.66 42.31 41.60 41.90 41.00 530
May 18, 2023 40.72 40.72 40.72 40.72 39.85 -
May 17, 2023 39.67 40.08 39.67 39.97 39.12 345
May 16, 2023 40.68 41.26 39.60 39.62 38.78 7,307
May 15, 2023 40.01 41.04 40.01 40.99 40.12 551
May 12, 2023 40.35 40.97 40.23 40.47 39.61 1,168
May 11, 2023 41.50 41.89 41.11 41.11 40.23 865
May 10, 2023 42.78 42.78 41.63 41.63 40.75 249
May 9, 2023 42.07 42.79 42.07 42.79 41.88 75
May 8, 2023 40.93 42.31 40.93 42.15 41.26 790
May 5, 2023 40.57 42.17 40.57 41.92 41.03 3,026
May 4, 2023 40.21 40.87 40.21 40.87 39.99 372
May 3, 2023 41.65 41.65 41.01 41.49 40.61 1,456
May 2, 2023 44.39 44.49 43.05 43.05 42.13 1,420
Apr 28, 2023 43.24 43.24 43.19 43.19 42.26 1,300
Apr 27, 2023 42.84 43.60 42.84 43.01 42.09 1,110
Apr 26, 2023 44.31 44.31 44.13 44.13 43.19 25
Apr 25, 2023 45.06 45.06 45.05 45.05 44.09 1
Apr 24, 2023 44.90 45.01 44.61 45.01 44.05 477
Apr 21, 2023 47.56 47.74 45.04 45.04 44.08 539
Apr 20, 2023 47.56 47.56 47.42 47.42 46.41 260
Apr 19, 2023 48.26 48.26 48.00 48.00 46.98 1,000