SBM Offshore

SBMO
🏛️ germany →
21.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.10 13.10 13.10 13.10 0.0M
2021-12-29 13.12 13.12 13.12 13.12 0.0M
2021-12-28 13.06 13.06 13.06 13.06 0.0M
2021-12-27 12.98 12.98 12.98 12.98 0.0M
2021-12-23 12.72 12.72 12.72 12.72 0.0M
2021-12-22 12.57 12.57 12.57 12.57 0.0M
2021-12-21 12.50 12.50 12.50 12.50 0.0M
2021-12-20 12.41 12.41 12.30 12.30 0.0M
2021-12-17 12.68 12.68 12.68 12.68 0.0M
2021-12-16 12.56 12.56 12.56 12.56 0.0M
2021-12-15 12.65 12.65 12.65 12.65 0.0M
2021-12-14 12.46 12.46 12.46 12.46 0.0M
2021-12-13 12.75 12.75 12.57 12.57 0.0M
2021-12-10 12.75 12.75 12.75 12.75 0.0M
2021-12-09 12.80 12.80 12.80 12.80 0.0M
2021-12-08 12.93 12.93 12.93 12.93 0.0M
2021-12-07 12.75 12.83 12.75 12.83 0.0M
2021-12-06 12.48 12.48 12.48 12.48 0.0M
2021-12-03 12.87 12.87 12.43 12.43 0.0M
2021-12-02 12.51 12.94 12.51 12.92 0.0M
2021-12-01 12.46 12.46 12.46 12.46 0.0M
2021-11-30 12.46 12.46 12.46 12.46 0.0M
2021-11-29 12.71 12.71 12.71 12.71 0.0M
2021-11-26 12.62 12.62 12.62 12.62 0.0M
2021-11-25 13.12 13.12 13.12 13.12 0.0M
2021-11-24 13.24 13.24 13.24 13.24 0.0M
2021-11-23 13.27 13.27 13.27 13.27 0.0M
2021-11-22 13.33 13.33 13.33 13.33 0.0M
2021-11-19 13.62 13.62 13.62 13.62 0.0M
2021-11-18 13.78 13.78 13.70 13.70 0.0M
2021-11-17 13.53 13.79 13.53 13.79 0.0M
2021-11-16 13.62 13.62 13.62 13.62 0.0M
2021-11-15 13.65 13.65 13.65 13.65 0.0M
2021-11-12 13.69 13.69 13.69 13.69 0.0M
2021-11-11 13.96 13.96 13.96 13.96 0.0M
2021-11-10 13.84 13.84 13.84 13.84 0.0M
2021-11-09 13.68 13.68 13.68 13.68 0.0M
2021-11-08 13.83 13.83 13.83 13.83 0.0M
2021-11-05 13.85 13.85 13.85 13.85 0.0M
2021-11-04 13.92 13.92 13.92 13.92 0.0M
2021-11-03 13.86 13.86 13.86 13.86 0.0M
2021-11-02 13.80 13.80 13.80 13.80 0.0M
2021-11-01 13.68 13.68 13.68 13.68 0.0M
2021-10-29 13.68 13.68 13.56 13.56 0.0M
2021-10-28 14.19 14.19 14.19 14.19 0.0M
2021-10-27 14.31 14.31 14.31 14.31 0.0M
2021-10-26 14.51 14.51 14.51 14.51 0.0M
2021-10-25 14.39 14.39 14.39 14.39 0.0M
2021-10-22 14.41 14.41 14.41 14.41 0.0M
2021-10-21 14.51 14.51 14.51 14.51 0.0M
2021-10-20 14.30 14.30 14.30 14.30 0.0M
2021-10-19 14.29 14.29 14.29 14.29 0.0M
2021-10-18 14.39 14.39 14.39 14.39 0.0M
2021-10-15 14.28 14.28 14.28 14.28 0.0M
2021-10-14 14.56 14.56 14.56 14.56 0.0M
2021-10-13 15.26 15.26 15.26 15.26 0.0M
2021-10-12 15.08 15.08 15.08 15.08 0.0M
2021-10-11 15.18 15.18 15.18 15.18 0.0M
2021-10-08 15.10 15.10 15.10 15.10 0.0M
2021-10-07 15.43 15.43 15.43 15.43 0.0M
2021-10-06 15.39 15.39 15.39 15.39 0.0M
2021-10-05 15.40 15.40 15.40 15.40 0.0M
2021-10-04 15.23 15.23 15.23 15.23 0.0M
2021-10-01 15.22 15.22 15.22 15.22 0.0M
2021-09-30 15.13 15.13 15.13 15.13 0.0M
2021-09-29 14.94 14.94 14.94 14.94 0.0M
2021-09-28 15.16 15.16 15.16 15.16 0.0M
2021-09-27 15.14 15.14 15.14 15.14 0.0M
2021-09-24 15.10 15.10 15.10 15.10 0.0M
2021-09-23 15.18 15.18 15.18 15.18 0.0M
2021-09-22 14.98 14.98 14.98 14.98 0.0M
2021-09-21 14.83 14.83 14.83 14.83 0.0M
2021-09-20 15.03 15.03 15.03 15.03 0.0M
2021-09-17 15.20 15.20 15.20 15.20 0.0M
2021-09-16 15.45 15.45 15.45 15.45 0.0M
2021-09-15 15.47 15.47 15.47 15.47 0.0M
2021-09-14 15.57 15.57 15.57 15.57 0.0M
2021-09-13 15.45 15.45 15.45 15.45 0.0M
2021-09-10 15.61 15.61 15.61 15.61 0.0M
2021-09-09 15.58 15.58 15.58 15.58 0.0M
2021-09-08 15.73 15.73 15.73 15.73 0.0M
2021-09-07 15.63 15.63 15.63 15.63 0.0M
2021-09-06 15.61 15.69 15.61 15.67 0.0M
2021-09-03 15.57 15.57 15.57 15.57 0.0M
2021-09-02 15.45 15.45 15.45 15.45 0.0M
2021-09-01 15.44 15.44 15.44 15.44 0.0M
2021-08-31 15.51 15.51 15.51 15.51 0.0M
2021-08-30 15.38 15.38 15.38 15.38 0.0M
2021-08-27 15.26 15.26 15.26 15.26 0.0M
2021-08-26 15.14 15.25 15.14 15.25 0.0M
2021-08-25 15.06 15.06 15.06 15.06 0.0M
2021-08-24 14.73 15.04 14.73 15.04 0.0M
2021-08-23 14.30 14.66 14.30 14.66 0.0M
2021-08-20 14.41 14.41 14.41 14.41 0.0M
2021-08-19 14.42 14.42 14.42 14.42 0.0M
2021-08-18 14.56 14.56 14.56 14.56 0.0M
2021-08-17 13.95 13.95 13.95 13.95 0.0M
2021-08-16 13.90 13.90 13.90 13.90 0.0M
2021-08-13 13.86 13.86 13.86 13.86 0.0M
2021-08-12 13.89 13.89 13.89 13.89 0.0M
2021-08-11 13.63 13.63 13.63 13.63 0.0M
2021-08-10 13.55 13.55 13.55 13.55 0.0M
2021-08-09 13.54 13.54 13.54 13.54 0.0M
2021-08-06 13.53 13.53 13.53 13.53 0.0M
2021-08-05 12.57 13.31 12.57 13.31 0.0M
2021-08-04 12.45 12.45 12.45 12.45 0.0M
2021-08-03 12.22 12.22 12.22 12.22 0.0M
2021-08-02 12.26 12.26 12.26 12.26 0.0M
2021-07-30 12.54 12.54 12.54 12.54 0.0M
2021-07-29 12.34 12.34 12.34 12.34 0.0M
2021-07-28 12.28 12.28 12.28 12.28 0.0M
2021-07-27 12.29 12.29 12.29 12.29 0.0M
2021-07-26 11.94 11.94 11.94 11.94 0.0M
2021-07-23 12.03 12.11 12.03 12.11 0.0M
2021-07-22 12.17 12.17 12.17 12.17 0.0M
2021-07-21 11.89 12.02 11.89 12.02 0.0M
2021-07-20 11.97 11.97 11.97 11.97 0.0M
2021-07-19 11.97 11.97 11.97 11.97 0.0M
2021-07-16 12.26 12.26 12.26 12.26 0.0M
2021-07-15 12.49 12.49 12.49 12.49 0.0M
2021-07-14 12.39 12.39 12.39 12.39 0.0M
2021-07-13 12.52 12.52 12.52 12.52 0.0M
2021-07-12 12.65 12.65 12.65 12.65 0.0M
2021-07-09 12.53 12.53 12.53 12.53 0.0M
2021-07-08 12.63 12.63 12.63 12.63 0.0M
2021-07-07 12.93 12.93 12.93 12.93 0.0M
2021-07-06 13.12 13.12 13.12 13.12 0.0M
2021-07-05 12.99 12.99 12.99 12.99 0.0M
2021-07-02 12.96 12.96 12.96 12.96 0.0M
2021-07-01 12.85 12.99 12.85 12.99 0.0M
2021-06-30 12.89 12.89 12.89 12.89 0.0M
2021-06-29 12.90 12.90 12.90 12.90 0.0M
2021-06-28 13.25 13.25 13.25 13.25 0.0M
2021-06-25 13.27 13.27 13.27 13.27 0.0M
2021-06-24 13.04 13.04 13.04 13.04 0.0M
2021-06-23 12.94 12.94 12.94 12.94 0.0M
2021-06-22 13.23 13.23 13.23 13.23 0.0M
2021-06-21 12.97 12.97 12.97 12.97 0.0M
2021-06-18 13.52 13.52 13.52 13.52 0.0M
2021-06-17 13.67 13.67 13.67 13.67 0.0M
2021-06-16 13.91 13.91 13.91 13.91 0.0M
2021-06-15 14.09 14.09 14.09 14.09 0.0M
2021-06-14 13.90 13.90 13.90 13.90 0.0M
2021-06-11 13.82 13.82 13.82 13.82 0.0M
2021-06-10 13.74 13.74 13.74 13.74 0.0M
2021-06-09 13.85 13.85 13.85 13.85 0.0M
2021-06-08 13.76 13.76 13.76 13.76 0.0M
2021-06-07 14.05 14.05 14.05 14.05 0.0M
2021-06-04 14.06 14.06 14.06 14.06 0.0M
2021-06-03 14.14 14.14 14.14 14.14 0.0M
2021-06-02 14.21 14.21 14.20 14.20 0.0M
2021-06-01 14.14 14.14 14.14 14.14 0.0M
2021-05-31 14.11 14.11 14.11 14.11 0.0M
2021-05-28 14.28 14.28 14.28 14.28 0.0M
2021-05-27 14.17 14.17 14.12 14.12 0.0M
2021-05-26 14.12 14.12 14.12 14.12 0.0M
2021-05-25 14.26 14.26 14.26 14.26 0.0M
2021-05-21 14.29 14.29 14.29 14.29 0.0M
2021-05-20 14.36 14.36 14.36 14.36 0.0M
2021-05-19 14.59 14.59 14.59 14.59 0.0M
2021-05-18 14.69 14.69 14.69 14.69 0.0M
2021-05-17 14.55 14.55 14.55 14.55 0.0M
2021-05-14 14.54 14.54 14.54 14.54 0.0M
2021-05-13 14.49 14.49 14.49 14.49 0.0M
2021-05-12 14.68 14.68 14.68 14.68 0.0M
2021-05-11 14.87 14.87 14.87 14.87 0.0M
2021-05-10 14.72 14.72 14.72 14.72 0.0M
2021-05-07 14.74 14.74 14.74 14.74 0.0M
2021-05-06 14.73 14.73 14.73 14.73 0.0M
2021-05-05 14.54 14.54 14.54 14.54 0.0M
2021-05-04 14.32 14.32 14.32 14.32 0.0M
2021-05-03 14.50 14.50 14.50 14.50 0.0M
2021-04-30 14.48 14.48 14.48 14.48 0.0M
2021-04-29 14.34 14.34 14.34 14.34 0.0M
2021-04-28 13.94 13.94 13.94 13.94 0.0M
2021-04-27 14.09 14.09 14.09 14.09 0.0M
2021-04-26 13.82 13.82 13.82 13.82 0.0M
2021-04-23 13.71 13.71 13.71 13.71 0.0M
2021-04-22 13.87 13.87 13.87 13.87 0.0M
2021-04-21 13.78 13.78 13.78 13.78 0.0M
2021-04-20 14.12 14.12 14.12 14.12 0.0M
2021-04-19 14.06 14.06 14.06 14.06 0.0M
2021-04-16 14.31 14.31 14.31 14.31 0.0M
2021-04-15 14.45 14.45 14.45 14.45 0.0M
2021-04-14 14.20 14.20 14.20 14.20 0.0M
2021-04-13 14.25 14.25 14.25 14.25 0.0M
2021-04-12 14.39 14.39 14.39 14.39 0.0M
2021-04-09 14.57 14.57 14.57 14.57 0.0M
2021-04-08 15.69 15.69 15.69 15.69 0.0M
2021-04-07 15.60 15.60 15.60 15.60 0.0M
2021-04-06 15.88 15.88 15.88 15.88 0.0M
2021-04-01 15.60 15.60 15.60 15.60 0.0M
2021-03-31 15.44 15.44 15.44 15.44 0.0M
2021-03-30 15.71 15.71 15.71 15.71 0.0M
2021-03-29 15.56 15.56 15.56 15.56 0.0M
2021-03-26 15.46 15.46 15.46 15.46 0.0M
2021-03-25 15.40 15.40 15.32 15.32 0.0M
2021-03-24 15.18 15.18 15.18 15.18 0.0M
2021-03-23 15.39 15.39 15.39 15.39 0.0M
2021-03-22 15.56 15.56 15.56 15.56 0.0M
2021-03-19 15.69 15.69 15.69 15.69 0.0M
2021-03-18 16.17 16.17 16.17 16.17 0.0M
2021-03-17 16.28 16.28 16.28 16.28 0.0M
2021-03-16 16.11 16.11 16.11 16.11 0.0M
2021-03-15 15.85 15.85 15.85 15.85 0.0M
2021-03-12 15.60 15.60 15.60 15.60 0.0M
2021-03-11 15.45 15.45 15.45 15.45 0.0M
2021-03-10 15.41 15.41 15.41 15.41 0.0M
2021-03-09 15.23 15.57 15.23 15.57 0.0M
2021-03-08 15.24 15.24 15.24 15.24 0.0M
2021-03-05 14.72 14.72 14.72 14.72 0.0M
2021-03-04 14.76 14.76 14.76 14.76 0.0M
2021-03-03 14.96 14.96 14.96 14.96 0.0M
2021-03-02 15.01 15.01 15.01 15.01 0.0M
2021-03-01 14.74 14.74 14.74 14.74 0.0M
2021-02-26 14.93 14.93 14.93 14.93 0.0M
2021-02-25 15.05 15.05 15.05 15.05 0.0M
2021-02-24 15.01 15.01 15.01 15.01 0.0M
2021-02-23 15.41 15.41 15.41 15.41 0.0M
2021-02-22 14.97 14.97 14.97 14.97 0.0M
2021-02-19 15.17 15.17 15.17 15.17 0.0M
2021-02-18 15.29 15.29 15.29 15.29 0.0M
2021-02-17 15.19 15.19 15.19 15.19 0.0M
2021-02-16 15.03 15.03 15.03 15.03 0.0M
2021-02-15 15.11 15.11 15.11 15.11 0.0M
2021-02-12 14.94 14.94 14.94 14.94 0.0M
2021-02-11 14.88 14.88 14.88 14.88 0.0M
2021-02-10 15.10 15.10 15.10 15.10 0.0M
2021-02-09 15.21 15.21 15.21 15.21 0.0M
2021-02-08 15.02 15.02 15.02 15.02 0.0M
2021-02-05 14.88 14.88 14.88 14.88 0.0M
2021-02-04 15.00 15.00 15.00 15.00 0.0M
2021-02-03 14.66 14.66 14.66 14.66 0.0M
2021-02-02 14.28 14.28 14.28 14.28 0.0M
2021-02-01 14.10 14.10 14.10 14.10 0.0M
2021-01-29 14.15 14.15 14.15 14.15 0.0M
2021-01-28 14.12 14.12 14.12 14.12 0.0M
2021-01-27 14.33 14.33 14.33 14.33 0.0M
2021-01-26 14.47 14.47 14.47 14.47 0.0M
2021-01-25 14.71 14.71 14.50 14.50 0.0M
2021-01-22 15.01 15.01 15.01 15.01 0.0M
2021-01-21 15.41 15.41 15.41 15.41 0.0M
2021-01-20 15.33 15.33 15.33 15.33 0.0M
2021-01-19 15.67 15.67 15.67 15.67 0.0M
2021-01-18 15.64 15.64 15.64 15.64 0.0M
2021-01-15 16.01 16.01 16.01 16.01 0.0M
2021-01-14 16.17 16.17 16.00 16.00 0.0M
2021-01-13 16.13 16.13 16.13 16.13 0.0M
2021-01-12 15.84 15.84 15.84 15.84 0.0M
2021-01-11 15.96 15.96 15.96 15.96 0.0M
2021-01-08 16.23 16.23 16.23 16.23 0.0M
2021-01-07 16.39 16.39 16.13 16.13 0.0M
2021-01-06 16.35 16.48 16.35 16.48 0.0M
2021-01-05 15.53 15.53 15.53 15.53 0.0M
2021-01-04 15.33 15.59 15.33 15.59 0.0M