Schlumberger

SLB
🏛️ germany →
30.40
Last Update: 2025-09-29
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 26.10 26.20 26.10 26.10 0.0M
2021-12-29 26.60 26.65 26.45 26.65 0.0M
2021-12-28 26.25 26.35 26.05 26.35 0.0M
2021-12-27 26.05 26.25 26.00 26.25 0.0M
2021-12-23 26.00 26.20 26.00 26.20 0.0M
2021-12-22 26.05 26.05 26.05 26.05 0.0M
2021-12-21 25.30 25.30 25.30 25.30 0.0M
2021-12-20 25.50 25.50 24.80 24.85 0.0M
2021-12-17 26.10 26.10 26.10 26.10 0.0M
2021-12-16 25.95 26.80 25.95 26.20 0.0M
2021-12-15 26.25 26.35 26.20 26.20 0.0M
2021-12-14 26.40 26.70 26.40 26.40 0.0M
2021-12-13 27.45 27.50 27.45 27.50 0.0M
2021-12-10 27.05 27.05 26.95 26.95 0.0M
2021-12-09 27.35 27.45 27.35 27.45 0.0M
2021-12-08 27.25 27.25 27.25 27.25 0.0M
2021-12-07 26.60 27.50 26.60 27.50 0.0M
2021-12-06 26.15 26.60 26.15 26.60 0.0M
2021-12-03 26.05 26.05 26.05 26.05 0.0M
2021-12-02 25.35 25.35 25.30 25.30 0.0M
2021-12-01 25.40 26.30 25.40 26.30 0.0M
2021-11-30 25.95 25.95 25.15 25.40 0.0M
2021-11-29 26.65 26.75 26.40 26.45 0.0M
2021-11-26 27.70 27.70 25.30 25.65 0.0M
2021-11-25 28.00 28.00 28.00 28.00 0.0M
2021-11-24 27.65 27.65 27.60 27.60 0.0M
2021-11-23 26.90 27.80 26.65 27.80 0.0M
2021-11-22 26.65 27.05 26.65 27.05 0.0M
2021-11-19 28.05 28.15 26.60 26.75 0.0M
2021-11-18 28.30 28.30 28.05 28.25 0.0M
2021-11-17 29.00 29.00 28.35 28.35 0.0M
2021-11-16 28.70 29.00 28.70 28.95 0.0M
2021-11-15 28.45 28.70 28.40 28.70 0.0M
2021-11-12 28.60 28.60 28.30 28.30 0.0M
2021-11-11 28.45 28.65 28.45 28.60 0.0M
2021-11-10 29.40 29.45 29.40 29.40 0.0M
2021-11-09 29.45 29.70 29.25 29.25 0.0M
2021-11-08 28.85 29.90 28.85 29.90 0.0M
2021-11-05 28.60 29.30 28.50 29.30 0.0M
2021-11-04 28.40 28.95 28.40 28.95 0.0M
2021-11-03 28.55 28.65 28.15 28.60 0.0M
2021-11-02 28.60 28.60 28.60 28.60 0.0M
2021-11-01 27.85 28.25 27.65 28.25 0.0M
2021-10-29 28.40 28.75 28.40 28.45 0.0M
2021-10-28 28.00 28.30 28.00 28.25 0.0M
2021-10-27 29.50 29.50 28.90 28.90 0.0M
2021-10-26 29.55 29.95 29.55 29.95 0.0M
2021-10-25 29.25 29.75 29.10 29.50 0.0M
2021-10-22 29.40 29.40 29.00 29.00 0.0M
2021-10-21 29.70 29.70 29.70 29.70 0.0M
2021-10-20 29.55 29.70 29.25 29.30 0.0M
2021-10-19 29.25 29.70 29.05 29.70 0.0M
2021-10-18 29.35 29.65 29.30 29.65 0.0M
2021-10-15 28.90 29.15 28.70 29.15 0.0M
2021-10-14 28.25 28.80 28.25 28.50 0.0M
2021-10-13 28.35 28.50 27.85 27.85 0.0M
2021-10-12 27.95 28.80 27.80 28.80 0.0M
2021-10-11 27.50 28.40 27.50 28.35 0.0M
2021-10-08 26.85 27.50 26.85 27.35 0.0M
2021-10-07 25.95 25.95 25.95 25.95 0.0M
2021-10-06 26.25 26.45 25.85 25.85 0.0M
2021-10-05 26.55 27.00 26.45 26.45 0.0M
2021-10-04 26.05 26.55 26.00 26.55 0.0M
2021-10-01 25.45 25.80 25.40 25.80 0.0M
2021-09-30 26.20 26.35 25.60 25.60 0.0M
2021-09-29 26.45 26.45 26.45 26.45 0.0M
2021-09-28 25.75 26.85 25.75 26.60 0.0M
2021-09-27 24.75 26.00 24.75 25.95 0.0M
2021-09-24 24.50 25.00 24.45 25.00 0.0M
2021-09-23 23.15 23.40 23.15 23.40 0.0M
2021-09-22 22.95 23.40 22.95 23.20 0.0M
2021-09-21 23.20 23.25 23.20 23.25 0.0M
2021-09-20 23.85 23.85 23.00 23.15 0.0M
2021-09-17 24.45 24.45 24.40 24.40 0.0M
2021-09-16 24.70 24.70 24.35 24.35 0.0M
2021-09-15 23.40 23.55 23.40 23.55 0.0M
2021-09-14 23.75 24.00 23.75 24.00 0.0M
2021-09-13 22.55 22.75 22.55 22.75 0.0M
2021-09-10 22.45 22.85 22.45 22.85 0.0M
2021-09-09 22.45 22.75 22.45 22.50 0.0M
2021-09-08 23.45 23.60 23.40 23.40 0.0M
2021-09-07 23.60 23.70 23.60 23.65 0.0M
2021-09-06 23.60 23.65 23.60 23.65 0.0M
2021-09-03 24.05 24.05 23.60 23.60 0.0M
2021-09-02 23.55 23.55 23.55 23.55 0.0M
2021-09-01 23.75 23.90 23.70 23.90 0.0M
2021-08-31 23.90 23.90 23.90 23.90 0.0M
2021-08-30 24.55 24.80 24.10 24.10 0.0M
2021-08-27 23.85 24.85 23.85 24.85 0.0M
2021-08-26 24.10 24.10 24.10 24.10 0.0M
2021-08-25 23.95 23.95 23.85 23.85 0.0M
2021-08-24 23.55 23.55 23.50 23.50 0.0M
2021-08-23 22.55 23.35 22.05 23.30 0.0M
2021-08-20 22.50 22.50 22.50 22.50 0.0M
2021-08-19 22.85 23.00 22.25 22.25 0.0M
2021-08-18 23.15 23.20 23.15 23.15 0.0M
2021-08-17 23.50 23.50 23.10 23.10 0.0M
2021-08-16 23.95 23.95 23.35 23.35 0.0M
2021-08-13 24.25 24.50 24.25 24.45 0.0M
2021-08-12 24.60 24.60 24.60 24.60 0.0M
2021-08-11 24.35 24.40 24.00 24.25 0.0M
2021-08-10 23.75 23.75 23.75 23.75 0.0M
2021-08-09 24.05 24.05 23.65 23.65 0.0M
2021-08-06 23.55 24.15 23.55 24.15 0.0M
2021-08-05 23.30 23.60 23.30 23.60 0.0M
2021-08-04 24.25 24.30 24.25 24.30 0.0M
2021-08-03 23.95 23.95 23.50 23.75 0.0M
2021-08-02 24.25 24.55 24.25 24.55 0.0M
2021-07-30 24.75 24.95 24.75 24.75 0.0M
2021-07-29 24.65 24.65 24.65 24.65 0.0M
2021-07-28 24.60 25.00 24.60 24.60 0.0M
2021-07-27 24.85 24.85 24.55 24.70 0.0M
2021-07-26 23.50 24.95 23.50 24.95 0.0M
2021-07-23 23.75 24.00 23.75 24.00 0.0M
2021-07-22 24.05 24.10 23.50 23.50 0.0M
2021-07-21 23.05 24.05 23.05 24.05 0.0M
2021-07-20 22.60 23.40 22.60 23.40 0.0M
2021-07-19 23.50 23.65 22.00 22.35 0.0M
2021-07-16 24.25 24.65 23.75 23.75 0.0M
2021-07-15 25.00 25.00 24.10 24.10 0.0M
2021-07-14 25.75 25.80 25.65 25.65 0.0M
2021-07-13 26.25 26.25 26.10 26.10 0.0M
2021-07-12 26.20 26.35 25.90 25.90 0.0M
2021-07-09 25.70 25.85 25.70 25.85 0.0M
2021-07-08 25.90 25.90 25.15 25.55 0.0M
2021-07-07 26.60 26.70 25.85 25.90 0.0M
2021-07-06 27.55 28.20 26.50 26.50 0.0M
2021-07-05 27.55 27.75 27.50 27.50 0.0M
2021-07-02 27.85 27.85 27.70 27.70 0.0M
2021-07-01 27.00 28.00 27.00 28.00 0.0M
2021-06-30 26.75 27.15 26.75 27.15 0.0M
2021-06-29 26.80 27.20 26.80 27.20 0.0M
2021-06-28 27.90 28.05 27.90 28.05 0.0M
2021-06-25 27.80 27.80 27.70 27.70 0.0M
2021-06-24 27.55 27.85 27.55 27.85 0.0M
2021-06-23 27.65 28.25 27.65 28.25 0.0M
2021-06-22 27.80 27.80 27.45 27.70 0.0M
2021-06-21 26.30 27.50 26.30 27.50 0.0M
2021-06-18 27.20 27.40 27.20 27.35 0.0M
2021-06-17 28.25 28.35 28.00 28.00 0.0M
2021-06-16 28.10 28.10 27.95 27.95 0.0M
2021-06-15 28.05 28.40 28.05 28.30 0.0M
2021-06-14 28.75 29.20 28.25 28.25 0.0M
2021-06-11 28.60 28.80 28.60 28.80 0.0M
2021-06-10 29.35 29.45 29.35 29.45 0.0M
2021-06-09 29.40 29.60 29.40 29.50 0.0M
2021-06-08 29.35 29.60 29.15 29.60 0.0M
2021-06-07 29.85 30.15 29.50 29.95 0.0M
2021-06-04 30.05 30.30 29.45 29.65 0.0M
2021-06-03 29.25 29.25 28.90 28.90 0.0M
2021-06-02 27.05 28.90 27.00 28.85 0.0M
2021-06-01 25.55 26.80 25.25 26.80 0.0M
2021-05-31 25.65 25.65 25.65 25.65 0.0M
2021-05-28 25.70 25.80 25.70 25.70 0.0M
2021-05-27 25.80 26.05 25.70 26.05 0.0M
2021-05-26 25.45 25.55 25.45 25.45 0.0M
2021-05-25 26.10 26.10 25.40 25.60 0.0M
2021-05-21 25.90 26.00 25.85 26.00 0.0M
2021-05-20 26.20 26.35 25.50 26.00 0.0M
2021-05-19 27.05 27.05 26.05 26.05 0.0M
2021-05-18 27.95 27.95 27.25 27.25 0.0M
2021-05-17 26.95 27.10 26.65 26.90 0.0M
2021-05-14 26.25 26.70 26.25 26.70 0.0M
2021-05-13 26.55 26.55 26.30 26.30 0.0M
2021-05-12 25.60 26.95 25.40 26.95 0.0M
2021-05-11 25.90 26.20 25.10 25.10 0.0M
2021-05-10 26.25 27.00 25.75 26.75 0.0M
2021-05-07 25.40 25.50 25.10 25.10 0.0M
2021-05-06 25.20 25.20 24.85 25.10 0.0M
2021-05-05 23.60 24.65 23.60 24.55 0.0M
2021-05-04 23.35 23.75 23.35 23.65 0.0M
2021-05-03 22.45 23.60 22.40 23.60 0.0M
2021-04-30 23.00 23.00 22.65 22.70 0.0M
2021-04-29 22.55 22.70 22.55 22.65 0.0M
2021-04-28 21.60 22.50 21.60 22.50 0.0M
2021-04-27 22.00 22.10 21.50 21.50 0.0M
2021-04-26 21.15 21.15 21.10 21.10 0.0M
2021-04-23 20.95 21.30 20.95 21.20 0.0M
2021-04-22 21.30 21.50 21.25 21.35 0.0M
2021-04-21 20.85 21.10 20.50 21.10 0.0M
2021-04-20 21.95 22.10 20.80 20.80 0.0M
2021-04-19 21.85 21.95 21.85 21.95 0.0M
2021-04-16 22.20 22.20 22.00 22.05 0.0M
2021-04-15 22.75 23.05 22.75 22.85 0.0M
2021-04-14 21.70 23.15 21.70 23.15 0.0M
2021-04-13 22.25 22.45 21.80 22.10 0.0M
2021-04-12 22.40 22.40 22.10 22.10 0.0M
2021-04-09 22.65 22.80 22.65 22.80 0.0M
2021-04-08 23.05 23.05 22.50 22.50 0.0M
2021-04-07 23.05 23.05 22.95 22.95 0.0M
2021-04-06 23.20 23.45 23.20 23.25 0.0M
2021-04-01 23.15 23.35 23.15 23.35 0.0M
2021-03-31 23.20 23.20 23.20 23.20 0.0M
2021-03-30 23.50 23.70 23.40 23.40 0.0M
2021-03-29 24.00 24.10 23.70 23.70 0.0M
2021-03-26 23.30 23.90 23.30 23.70 0.0M
2021-03-25 23.40 23.40 22.60 22.90 0.0M
2021-03-24 22.50 23.70 22.50 23.60 0.0M
2021-03-23 23.10 23.10 22.50 22.50 0.0M
2021-03-22 22.90 23.00 22.60 22.90 0.0M
2021-03-19 22.80 23.30 22.80 23.10 0.0M
2021-03-18 23.80 24.00 23.30 23.30 0.0M
2021-03-17 23.50 23.50 23.40 23.50 0.0M
2021-03-16 24.30 24.40 23.80 23.80 0.0M
2021-03-15 24.20 24.60 24.10 24.10 0.0M
2021-03-12 24.50 24.80 24.20 24.20 0.0M
2021-03-11 25.40 25.50 25.00 25.00 0.0M
2021-03-10 24.60 24.70 24.30 24.30 0.0M
2021-03-09 25.10 25.30 24.80 25.00 0.0M
2021-03-08 24.30 25.10 24.30 25.10 0.0M
2021-03-05 23.80 24.70 23.80 24.60 0.0M
2021-03-04 23.40 24.20 23.40 24.20 0.0M
2021-03-03 23.30 24.00 23.30 24.00 0.0M
2021-03-02 23.80 24.20 23.50 24.20 0.0M
2021-03-01 23.30 24.00 23.30 24.00 0.0M
2021-02-26 23.10 23.40 23.00 23.20 0.0M
2021-02-25 24.20 24.40 23.40 23.40 0.0M
2021-02-24 22.70 24.00 22.70 24.00 0.0M
2021-02-23 22.70 23.00 22.40 22.40 0.0M
2021-02-22 21.40 22.60 21.40 22.60 0.0M
2021-02-19 20.90 21.20 20.90 21.20 0.0M
2021-02-18 22.20 22.20 21.40 21.40 0.0M
2021-02-17 22.20 22.40 22.10 22.10 0.0M
2021-02-16 22.30 22.60 22.10 22.10 0.0M
2021-02-15 22.80 22.80 22.00 22.10 0.0M
2021-02-12 21.70 21.70 21.50 21.70 0.0M
2021-02-11 21.90 22.00 21.80 22.00 0.0M
2021-02-10 21.70 21.70 21.50 21.50 0.0M
2021-02-09 21.40 21.70 21.20 21.20 0.0M
2021-02-08 20.80 21.60 20.80 21.60 0.0M
2021-02-05 20.70 20.70 20.60 20.60 0.0M
2021-02-04 20.10 20.40 19.80 20.40 0.0M
2021-02-03 18.70 20.00 18.65 19.80 0.0M
2021-02-02 18.30 18.80 18.30 18.70 0.0M
2021-02-01 18.20 18.95 18.10 18.20 0.0M
2021-01-29 18.50 18.70 18.40 18.45 0.0M
2021-01-28 17.90 18.60 17.70 18.45 0.0M
2021-01-27 18.75 19.10 18.40 18.40 0.0M
2021-01-26 19.40 19.80 19.25 19.25 0.0M
2021-01-25 20.10 20.50 19.35 19.35 0.0M
2021-01-22 19.75 20.50 19.25 19.80 0.0M
2021-01-21 20.90 21.10 19.90 19.90 0.0M
2021-01-20 20.90 21.10 20.90 20.90 0.0M
2021-01-19 20.60 21.10 20.60 21.00 0.0M
2021-01-18 20.60 20.90 20.10 20.50 0.0M
2021-01-15 21.30 21.40 20.60 20.70 0.0M
2021-01-14 20.80 21.40 20.80 21.40 0.0M
2021-01-13 21.40 21.60 20.90 20.90 0.0M
2021-01-12 20.40 22.00 20.40 21.50 0.0M
2021-01-11 20.50 20.60 19.90 20.20 0.0M
2021-01-08 20.30 20.80 20.20 20.20 0.0M
2021-01-07 19.85 20.80 19.85 20.50 0.0M
2021-01-06 18.70 20.30 18.55 20.30 0.0M
2021-01-05 17.70 19.15 17.70 19.15 0.0M
2021-01-04 17.65 18.30 17.65 17.70 0.0M