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
2023-12-29 12.49 12.49 12.49 12.49 0.0M
2023-12-28 12.56 12.56 12.56 12.56 0.0M
2023-12-27 12.26 12.26 12.26 12.26 0.0M
2023-12-22 12.16 12.16 12.16 12.16 0.0M
2023-12-21 12.12 12.12 12.12 12.12 0.0M
2023-12-20 12.02 12.02 12.02 12.02 0.0M
2023-12-19 12.03 12.16 12.03 12.16 0.0M
2023-12-18 11.92 11.92 11.92 11.92 0.0M
2023-12-15 12.19 12.19 12.00 12.00 0.0M
2023-12-14 11.84 11.84 11.84 11.84 0.0M
2023-12-13 11.87 11.87 11.87 11.87 0.0M
2023-12-12 12.04 12.04 12.04 12.04 0.0M
2023-12-11 12.02 12.02 12.02 12.02 0.0M
2023-12-08 11.80 11.80 11.80 11.80 0.0M
2023-12-07 11.78 11.78 11.78 11.78 0.0M
2023-12-06 11.89 11.89 11.89 11.89 0.0M
2023-12-05 12.02 12.02 12.01 12.01 0.0M
2023-12-04 12.17 12.17 12.17 12.17 0.0M
2023-12-01 12.27 12.27 12.27 12.27 0.0M
2023-11-30 12.31 12.31 12.31 12.31 0.0M
2023-11-29 12.52 12.52 12.33 12.33 0.0M
2023-11-28 12.55 12.55 12.55 12.55 0.0M
2023-11-27 12.37 12.37 12.37 12.37 0.0M
2023-11-24 12.14 12.14 12.14 12.14 0.0M
2023-11-23 11.99 11.99 11.99 11.99 0.0M
2023-11-22 12.09 12.09 12.09 12.09 0.0M
2023-11-21 12.21 12.21 12.21 12.21 0.0M
2023-11-20 12.17 12.17 12.17 12.17 0.0M
2023-11-17 11.99 12.10 11.99 12.10 0.0M
2023-11-16 12.36 12.36 12.36 12.36 0.0M
2023-11-15 12.55 12.55 12.49 12.49 0.0M
2023-11-14 12.37 12.37 12.37 12.37 0.0M
2023-11-13 12.08 12.08 12.08 12.08 0.0M
2023-11-10 12.00 12.00 12.00 12.00 0.0M
2023-11-09 12.44 12.65 12.27 12.27 0.0M
2023-11-08 11.74 11.74 11.74 11.74 0.0M
2023-11-07 11.98 11.98 11.85 11.85 0.0M
2023-11-06 12.04 12.19 12.04 12.14 0.0M
2023-11-03 12.01 12.01 12.01 12.01 0.0M
2023-11-02 11.84 11.96 11.84 11.96 0.0M
2023-11-01 11.73 11.73 11.73 11.73 0.0M
2023-10-31 11.68 11.68 11.68 11.68 0.0M
2023-10-30 11.70 11.81 11.70 11.79 0.0M
2023-10-27 11.34 11.34 11.34 11.34 0.0M
2023-10-26 11.31 11.41 11.31 11.41 0.0M
2023-10-25 11.58 11.58 11.28 11.28 0.0M
2023-10-24 11.66 11.66 11.66 11.66 0.0M
2023-10-23 11.86 11.86 11.86 11.86 0.0M
2023-10-20 11.85 12.01 11.80 11.80 0.0M
2023-10-19 11.88 11.88 11.85 11.85 0.0M
2023-10-18 12.02 12.04 12.02 12.04 0.0M
2023-10-17 12.13 12.13 12.00 12.00 0.0M
2023-10-16 12.23 12.57 12.20 12.20 0.0M
2023-10-13 12.17 12.17 12.00 12.12 0.0M
2023-10-12 11.95 11.95 11.95 11.95 0.0M
2023-10-11 12.03 12.22 11.90 12.22 0.0M
2023-10-10 11.73 11.73 11.73 11.73 0.0M
2023-10-09 11.46 11.95 11.46 11.95 0.0M
2023-10-06 11.54 11.54 11.54 11.54 0.0M
2023-10-05 11.85 11.85 11.85 11.85 0.0M
2023-10-04 11.94 11.94 11.84 11.84 0.0M
2023-10-03 12.05 12.05 12.05 12.05 0.0M
2023-10-02 12.41 12.41 12.41 12.41 0.0M
2023-09-29 12.56 12.56 12.56 12.56 0.0M
2023-09-28 12.64 12.64 12.64 12.64 0.0M
2023-09-27 12.59 12.59 12.59 12.59 0.0M
2023-09-26 12.66 12.66 12.66 12.66 0.0M
2023-09-25 12.80 12.80 12.80 12.80 0.0M
2023-09-22 12.76 12.76 12.76 12.76 0.0M
2023-09-21 12.93 12.93 12.93 12.93 0.0M
2023-09-20 13.09 13.09 13.09 13.09 0.0M
2023-09-19 13.09 13.09 13.09 13.09 0.0M
2023-09-18 13.08 13.26 13.08 13.26 0.0M
2023-09-15 13.24 13.24 13.24 13.24 0.0M
2023-09-14 12.98 12.98 12.98 12.98 0.0M
2023-09-13 13.12 13.12 13.12 13.12 0.0M
2023-09-12 13.17 13.17 13.17 13.17 0.0M
2023-09-11 13.11 13.23 13.11 13.23 0.0M
2023-09-08 13.02 13.02 13.02 13.02 0.0M
2023-09-07 13.07 13.07 13.07 13.07 0.0M
2023-09-06 13.40 13.40 13.40 13.40 0.0M
2023-09-05 13.33 13.54 13.33 13.54 0.0M
2023-09-04 13.35 13.35 13.35 13.35 0.0M
2023-09-01 13.31 13.31 13.31 13.31 0.0M
2023-08-31 13.34 13.38 13.34 13.35 0.0M
2023-08-30 13.30 13.30 13.30 13.30 0.0M
2023-08-29 13.27 13.27 13.27 13.27 0.0M
2023-08-28 13.10 13.10 13.10 13.10 0.0M
2023-08-25 13.10 13.10 13.10 13.10 0.0M
2023-08-24 13.21 13.21 13.21 13.21 0.0M
2023-08-23 13.26 13.26 13.26 13.26 0.0M
2023-08-22 13.24 13.24 13.24 13.24 0.0M
2023-08-21 13.28 13.28 13.28 13.28 0.0M
2023-08-18 13.11 13.11 13.11 13.11 0.0M
2023-08-17 12.90 12.90 12.90 12.90 0.0M
2023-08-16 13.10 13.10 13.10 13.10 0.0M
2023-08-15 13.51 13.51 13.51 13.51 0.0M
2023-08-14 13.62 13.62 13.62 13.62 0.0M
2023-08-11 13.00 13.64 13.00 13.64 0.0M
2023-08-10 13.62 13.62 12.80 12.80 0.0M
2023-08-09 13.66 13.66 13.66 13.66 0.0M
2023-08-08 13.79 13.79 13.79 13.79 0.0M
2023-08-07 13.62 13.62 13.62 13.62 0.0M
2023-08-04 13.43 13.43 13.43 13.43 0.0M
2023-08-03 13.13 13.13 13.13 13.13 0.0M
2023-08-02 13.12 13.12 13.12 13.12 0.0M
2023-08-01 13.14 13.14 13.14 13.14 0.0M
2023-07-31 13.22 13.22 13.22 13.22 0.0M
2023-07-28 13.35 13.35 13.35 13.35 0.0M
2023-07-27 13.32 13.32 13.32 13.32 0.0M
2023-07-26 13.41 13.41 13.41 13.41 0.0M
2023-07-25 13.41 13.41 13.41 13.41 0.0M
2023-07-24 13.25 13.25 13.25 13.25 0.0M
2023-07-21 13.15 13.15 13.15 13.15 0.0M
2023-07-20 13.10 13.10 13.10 13.10 0.0M
2023-07-19 13.20 13.20 13.20 13.20 0.0M
2023-07-18 13.09 13.09 13.09 13.09 0.0M
2023-07-17 13.13 13.13 13.13 13.13 0.0M
2023-07-14 13.19 13.19 13.19 13.19 0.0M
2023-07-13 13.21 13.21 13.21 13.21 0.0M
2023-07-12 12.99 12.99 12.99 12.99 0.0M
2023-07-11 12.81 12.81 12.81 12.81 0.0M
2023-07-10 12.72 12.72 12.72 12.72 0.0M
2023-07-07 12.63 12.63 12.63 12.63 0.0M
2023-07-06 12.64 12.64 12.64 12.64 0.0M
2023-07-05 12.62 12.62 12.62 12.62 0.0M
2023-07-04 12.61 12.61 12.61 12.61 0.0M
2023-07-03 12.51 12.51 12.51 12.51 0.0M
2023-06-30 12.41 12.41 12.41 12.41 0.0M
2023-06-29 12.33 12.33 12.33 12.33 0.0M
2023-06-28 12.24 12.24 12.24 12.24 0.0M
2023-06-27 12.26 12.26 12.19 12.19 0.0M
2023-06-26 12.15 12.15 12.15 12.15 0.0M
2023-06-23 12.30 12.30 12.25 12.25 0.0M
2023-06-22 12.41 12.41 12.41 12.41 0.0M
2023-06-21 12.39 12.39 12.39 12.39 0.0M
2023-06-20 12.47 12.47 12.47 12.47 0.0M
2023-06-19 12.53 12.53 12.53 12.53 0.0M
2023-06-16 12.69 12.69 12.69 12.69 0.0M
2023-06-15 12.69 12.69 12.69 12.69 0.0M
2023-06-14 12.79 12.79 12.79 12.79 0.0M
2023-06-13 12.71 12.71 12.71 12.71 0.0M
2023-06-12 12.78 12.78 12.78 12.78 0.0M
2023-06-09 12.84 12.84 12.84 12.84 0.0M
2023-06-08 12.81 12.81 12.81 12.81 0.0M
2023-06-07 12.85 12.85 12.85 12.85 0.0M
2023-06-06 13.18 13.18 13.18 13.18 0.0M
2023-06-05 13.23 13.42 13.23 13.42 0.0M
2023-06-02 12.90 12.90 12.90 12.90 0.0M
2023-06-01 12.73 12.73 12.73 12.73 0.0M
2023-05-31 12.89 12.89 12.89 12.89 0.0M
2023-05-30 13.17 13.17 13.17 13.17 0.0M
2023-05-29 13.14 13.14 13.14 13.14 0.0M
2023-05-26 13.17 13.17 13.17 13.17 0.0M
2023-05-25 13.19 13.19 13.19 13.19 0.0M
2023-05-24 13.05 13.05 13.05 13.05 0.0M
2023-05-23 12.93 12.93 12.93 12.93 0.0M
2023-05-22 13.02 13.02 13.02 13.02 0.0M
2023-05-19 13.04 13.05 13.04 13.05 0.0M
2023-05-18 13.17 13.17 13.17 13.17 0.0M
2023-05-17 13.16 13.16 13.16 13.16 0.0M
2023-05-16 13.27 13.27 13.27 13.27 0.0M
2023-05-15 13.15 13.15 13.15 13.15 0.0M
2023-05-12 13.09 13.09 13.09 13.09 0.0M
2023-05-11 13.43 13.43 13.43 13.43 0.0M
2023-05-10 13.33 13.33 13.33 13.33 0.0M
2023-05-09 13.65 13.65 13.59 13.59 0.0M
2023-05-08 13.49 13.49 13.49 13.49 0.0M
2023-05-05 12.97 12.97 12.97 12.97 0.0M
2023-05-04 12.87 12.87 12.87 12.87 0.0M
2023-05-03 13.10 13.10 13.10 13.10 0.0M
2023-05-02 12.76 13.23 12.76 13.23 0.0M
2023-04-28 12.66 12.66 12.55 12.55 0.0M
2023-04-27 12.58 12.58 12.58 12.58 0.0M
2023-04-26 12.67 12.67 12.67 12.67 0.0M
2023-04-25 12.86 12.86 12.86 12.86 0.0M
2023-04-24 12.64 12.64 12.64 12.64 0.0M
2023-04-21 12.65 12.65 12.65 12.65 0.0M
2023-04-20 12.80 12.80 12.80 12.80 0.0M
2023-04-19 13.03 13.03 13.03 13.03 0.0M
2023-04-18 13.19 13.19 13.19 13.19 0.0M
2023-04-17 12.89 12.89 12.89 12.89 0.0M
2023-04-14 13.90 13.90 13.90 13.90 0.0M
2023-04-13 13.81 13.81 13.81 13.81 0.0M
2023-04-12 13.84 13.84 13.84 13.84 0.0M
2023-04-11 13.81 13.81 13.81 13.81 0.0M
2023-04-06 13.58 13.58 13.58 13.58 0.0M
2023-04-05 13.63 13.63 13.63 13.63 0.0M
2023-04-04 13.81 13.81 13.81 13.81 0.0M
2023-04-03 13.88 13.88 13.88 13.88 0.0M
2023-03-31 13.64 13.64 13.64 13.64 0.0M
2023-03-30 13.47 13.47 13.47 13.47 0.0M
2023-03-29 13.31 13.31 13.31 13.31 0.0M
2023-03-28 12.91 12.91 12.91 12.91 0.0M
2023-03-27 12.84 12.84 12.84 12.84 0.0M
2023-03-24 12.85 12.85 12.85 12.85 0.0M
2023-03-23 12.94 12.94 12.94 12.94 0.0M
2023-03-22 13.03 13.03 13.03 13.03 0.0M
2023-03-21 12.90 12.90 12.90 12.90 0.0M
2023-03-20 12.68 12.68 12.47 12.47 0.0M
2023-03-17 12.74 12.74 12.74 12.74 0.0M
2023-03-16 12.71 12.71 12.53 12.53 0.0M
2023-03-15 13.49 13.49 13.49 13.49 0.0M
2023-03-14 13.21 13.21 13.21 13.21 0.0M
2023-03-13 13.50 13.50 13.50 13.50 0.0M
2023-03-10 13.38 13.38 13.38 13.38 0.0M
2023-03-09 13.52 13.52 13.52 13.52 0.0M
2023-03-08 13.52 13.52 13.52 13.52 0.0M
2023-03-07 13.67 13.67 13.67 13.67 0.0M
2023-03-06 13.86 13.86 13.86 13.86 0.0M
2023-03-03 13.61 13.61 13.61 13.61 0.0M
2023-03-02 13.56 13.56 13.56 13.56 0.0M
2023-03-01 13.84 13.84 13.84 13.84 0.0M
2023-02-28 13.83 13.83 13.83 13.83 0.0M
2023-02-27 13.70 13.70 13.70 13.70 0.0M
2023-02-24 13.66 13.66 13.66 13.66 0.0M
2023-02-23 14.09 14.09 14.09 14.09 0.0M
2023-02-22 14.41 14.41 14.41 14.41 0.0M
2023-02-21 14.71 14.71 14.71 14.71 0.0M
2023-02-20 14.73 14.73 14.73 14.73 0.0M
2023-02-17 14.93 14.93 14.93 14.93 0.0M
2023-02-16 14.77 15.04 14.77 15.04 0.0M
2023-02-15 14.45 14.45 14.45 14.45 0.0M
2023-02-14 14.18 14.18 14.18 14.18 0.0M
2023-02-13 14.08 14.08 14.08 14.08 0.0M
2023-02-10 14.03 14.03 14.03 14.03 0.0M
2023-02-09 14.13 14.13 14.13 14.13 0.0M
2023-02-08 13.90 13.90 13.90 13.90 0.0M
2023-02-07 13.67 13.67 13.67 13.67 0.0M
2023-02-06 13.86 13.86 13.86 13.86 0.0M
2023-02-03 14.14 14.14 14.14 14.14 0.0M
2023-02-02 14.33 14.33 14.33 14.33 0.0M
2023-02-01 14.43 14.43 14.43 14.43 0.0M
2023-01-31 14.33 14.33 14.32 14.32 0.0M
2023-01-30 14.36 14.38 14.36 14.38 0.0M
2023-01-27 14.42 14.42 14.42 14.42 0.0M
2023-01-26 14.39 14.39 14.39 14.39 0.0M
2023-01-25 14.39 14.39 14.39 14.39 0.0M
2023-01-24 14.63 14.63 14.63 14.63 0.0M
2023-01-23 14.62 14.62 14.62 14.62 0.0M
2023-01-20 14.48 14.48 14.48 14.48 0.0M
2023-01-19 14.62 14.62 14.62 14.62 0.0M
2023-01-18 14.55 14.55 14.55 14.55 0.0M
2023-01-17 14.27 14.30 14.26 14.26 0.0M
2023-01-16 14.31 14.31 14.31 14.31 0.0M
2023-01-13 14.33 14.33 14.33 14.33 0.0M
2023-01-12 14.30 14.38 14.30 14.38 0.0M
2023-01-11 14.37 14.37 14.37 14.37 0.0M
2023-01-10 14.42 14.42 14.42 14.42 0.0M
2023-01-09 14.57 14.57 14.57 14.57 0.0M
2023-01-06 14.38 14.38 14.38 14.38 0.0M
2023-01-05 14.17 14.17 14.17 14.17 0.0M
2023-01-04 14.80 14.80 14.80 14.80 0.0M
2023-01-03 14.79 14.79 14.79 14.79 0.0M
2023-01-02 14.51 14.51 14.51 14.51 0.0M